KissMeData/002790/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	160138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	-300	5	-0.96	5829653750	185676	134.42	31400	32000	30950	40800	22000	31400	31397.63	10.71	0	14995	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	25644	25.02	0.85	12	0.23	1243.00	36593.00	40150	20240531	-22.54	24150	20230726	28.78	40150	-22.54	20240531	24500	26.94	20240201	40150	-22.54	20240531	24500	26.94	20240201	0.34	N	002790	500	412 억		8832646	N	N	568	N	00	N
3	20240731	150139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-350	5	-1.11	4820574650	153221	110.92	31400	32000	30950	40800	22000	31400	31461.58	10.71	0	15158	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	25603	24.98	0.85	12	0.19	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24500	26.73	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
4	20240731	140139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	-150	5	-0.48	3783819150	119876	86.78	31400	32000	31000	40800	22000	31400	31564.45	10.71	0	16629	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	25768	25.14	0.85	12	0.15	1243.00	36593.00	40150	20240531	-22.17	24150	20230726	29.40	40150	-22.17	20240531	24500	27.55	20240201	40150	-22.17	20240531	24500	27.55	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
5	20240731	130138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	0	3	0.00	3029580200	95652	69.25	31400	32000	31200	40800	22000	31400	31672.96	10.71	0	17465	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	25892	25.26	0.86	12	0.12	1243.00	36593.00	40150	20240531	-21.79	24150	20230726	30.02	40150	-21.79	20240531	24500	28.16	20240201	40150	-21.79	20240531	24500	28.16	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
6	20240731	120139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	100	2	0.32	2538724000	80029	57.94	31400	32000	31200	40800	22000	31400	31722.58	10.71	0	20733	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	25974	25.34	0.86	12	0.10	1243.00	36593.00	40150	20240531	-21.54	24150	20230726	30.43	40150	-21.54	20240531	24500	28.57	20240201	40150	-21.54	20240531	24500	28.57	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
7	20240731	110138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	150	2	0.48	1877314150	59109	42.79	31400	32000	31200	40800	22000	31400	31760.26	10.71	0	19055	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	26016	25.38	0.86	12	0.07	1243.00	36593.00	40150	20240531	-21.42	24150	20230726	30.64	40150	-21.42	20240531	24500	28.78	20240201	40150	-21.42	20240531	24500	28.78	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
8	20240731	100138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	500	2	1.59	1248459050	39264	28.42	31400	32000	31200	40800	22000	31400	31796.61	10.71	0	12632	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	26304	25.66	0.87	12	0.05	1243.00	36593.00	40150	20240531	-20.55	24150	20230726	32.09	40150	-20.55	20240531	24500	30.20	20240201	40150	-20.55	20240531	24500	30.20	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
9	20240731	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	-100	5	-0.32	67697550	2159	1.56	31400	31500	31200	40800	22000	31400	31355.81	10.71	0	562	32333	31866	31333	30866	30333	31600	30600	412	9400	500	23230	50	1	82458180	25809	25.18	0.86	12	0.00	1243.00	36593.00	40150	20240531	-22.04	24150	20230726	29.61	40150	-22.04	20240531	24500	27.76	20240201	40150	-22.04	20240531	24500	27.76	20240201	0.34	N	002790	500	412 억		8832646	N	N	354	N	00	N
10	20240730	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	-550	5	-1.72	4296423300	137879	71.74	31450	31800	30800	41500	22400	31950	31160.66	10.72	0	10443	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25892	25.26	0.86	12	0.17	1243.00	36593.00	40150	20240531	-21.79	24150	20230726	30.02	40150	-21.79	20240531	24500	28.16	20240201	40150	-21.79	20240531	24500	28.16	20240201	0.35	N	002790	500	412 억		8839310	N	N	354	N	00	N
11	20240730	150138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	-700	5	-2.19	3823020650	122791	63.89	31450	31800	30800	41500	22400	31950	31134.37	10.72	0	3204	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25768	25.14	0.85	12	0.15	1243.00	36593.00	40150	20240531	-22.17	24150	20230726	29.40	40150	-22.17	20240531	24500	27.55	20240201	40150	-22.17	20240531	24500	27.55	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
12	20240730	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	-600	5	-1.88	3550836650	114100	59.36	31450	31800	30800	41500	22400	31950	31120.39	10.72	0	-880	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25851	25.22	0.86	12	0.14	1243.00	36593.00	40150	20240531	-21.92	24150	20230726	29.81	40150	-21.92	20240531	24500	27.96	20240201	40150	-21.92	20240531	24500	27.96	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
13	20240730	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	-750	5	-2.35	3126691450	100535	52.31	31450	31800	30800	41500	22400	31950	31100.53	10.72	0	-7275	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25727	25.10	0.85	12	0.12	1243.00	36593.00	40150	20240531	-22.29	24150	20230726	29.19	40150	-22.29	20240531	24500	27.35	20240201	40150	-22.29	20240531	24500	27.35	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
14	20240730	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	-850	5	-2.66	2873947400	92427	48.09	31450	31800	30800	41500	22400	31950	31094.24	10.72	0	-10200	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25644	25.02	0.85	12	0.11	1243.00	36593.00	40150	20240531	-22.54	24150	20230726	28.78	40150	-22.54	20240531	24500	26.94	20240201	40150	-22.54	20240531	24500	26.94	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
15	20240730	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-1000	5	-3.13	2608600200	83881	43.64	31450	31800	30800	41500	22400	31950	31098.82	10.72	0	-15384	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25521	24.90	0.85	12	0.10	1243.00	36593.00	40150	20240531	-22.91	24150	20230726	28.16	40150	-22.91	20240531	24500	26.33	20240201	40150	-22.91	20240531	24500	26.33	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
16	20240730	100138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	-950	5	-2.97	1655197750	53055	27.60	31450	31800	30950	41500	22400	31950	31197.77	10.72	0	-13602	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25562	24.94	0.85	12	0.06	1243.00	36593.00	40150	20240531	-22.79	24150	20230726	28.36	40150	-22.79	20240531	24500	26.53	20240201	40150	-22.79	20240531	24500	26.53	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
17	20240730	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	-500	5	-1.56	126320400	4017	2.09	31450	31650	31350	41500	22400	31950	31446.45	10.72	0	-1248	33183	32566	31533	30916	29883	32875	31225	412	9550	500	23640	50	1	82458180	25933	25.30	0.86	12	0.00	1243.00	36593.00	40150	20240531	-21.67	24150	20230726	30.23	40150	-21.67	20240531	24500	28.37	20240201	40150	-21.67	20240531	24500	28.37	20240201	0.35	N	002790	500	412 억		8839310	N	N	2809	N	00	N
18	20240729	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31950	750	2	2.40	6048044050	191217	123.50	31100	32150	30500	40550	21850	31200	31628.67	10.68	0	61660	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	26345	25.70	0.87	12	0.23	1243.00	36593.00	40150	20240531	-20.42	24150	20230726	32.30	40150	-20.42	20240531	24500	30.41	20240201	40150	-20.42	20240531	24500	30.41	20240201	0.35	N	002790	500	412 억		8805277	N	N	2809	N	00	N
19	20240729	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	650	2	2.08	5660329550	179075	115.66	31100	32150	30500	40550	21850	31200	31608.71	10.68	0	60791	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	26263	25.62	0.87	12	0.22	1243.00	36593.00	40150	20240531	-20.67	24150	20230726	31.88	40150	-20.67	20240531	24500	30.00	20240201	40150	-20.67	20240531	24500	30.00	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
20	20240729	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32050	850	2	2.72	4994690950	158239	102.20	31100	32150	30500	40550	21850	31200	31564.22	10.68	0	52287	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	26428	25.78	0.88	12	0.19	1243.00	36593.00	40150	20240531	-20.17	24150	20230726	32.71	40150	-20.17	20240531	24500	30.82	20240201	40150	-20.17	20240531	24500	30.82	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
21	20240729	130138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	700	2	2.24	4261304400	135308	87.39	31100	32150	30500	40550	21850	31200	31493.37	10.68	0	41909	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	26304	25.66	0.87	12	0.16	1243.00	36593.00	40150	20240531	-20.55	24150	20230726	32.09	40150	-20.55	20240531	24500	30.20	20240201	40150	-20.55	20240531	24500	30.20	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
22	20240729	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	500	2	1.60	3160672850	100767	65.08	31100	31900	30500	40550	21850	31200	31366.15	10.68	0	26611	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	26139	25.50	0.87	12	0.12	1243.00	36593.00	40150	20240531	-21.05	24150	20230726	31.26	40150	-21.05	20240531	24500	29.39	20240201	40150	-21.05	20240531	24500	29.39	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
23	20240729	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	450	2	1.44	2454097200	78504	50.70	31100	31700	30500	40550	21850	31200	31260.79	10.68	0	15120	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	26098	25.46	0.86	12	0.10	1243.00	36593.00	40150	20240531	-21.17	24150	20230726	31.06	40150	-21.17	20240531	24500	29.18	20240201	40150	-21.17	20240531	24500	29.18	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
24	20240729	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31250	50	2	0.16	950254600	30725	19.84	31100	31250	30500	40550	21850	31200	30927.72	10.68	0	2326	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	25768	25.14	0.85	12	0.04	1243.00	36593.00	40150	20240531	-22.17	24150	20230726	29.40	40150	-22.17	20240531	24500	27.55	20240201	40150	-22.17	20240531	24500	27.55	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
25	20240729	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-250	5	-0.80	74068000	2391	1.54	31100	31100	30850	40550	21850	31200	30977.74	10.68	0	-847	32100	31650	31250	30800	30400	31450	30600	412	9350	500	23080	50	1	82458180	25521	24.90	0.85	12	0.00	1243.00	36593.00	40150	20240531	-22.91	24150	20230726	28.16	40150	-22.91	20240531	24500	26.33	20240201	40150	-22.91	20240531	24500	26.33	20240201	0.35	N	002790	500	412 억		8805277	N	N	302	N	00	N
26	20240726	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	0	3	0.00	4802105000	154486	86.80	31300	31700	30850	40550	21850	31200	31084.29	10.68	0	23279	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25727	25.10	0.85	12	0.19	1243.00	36593.00	40150	20240531	-22.29	24150	20230726	29.19	40150	-22.29	20240531	24500	27.35	20240201	40150	-22.29	20240531	24150	29.19	20230726	0.28	N	002790	500	412 억		8802964	N	N	302	N	00	N
27	20240726	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-250	5	-0.80	4007671550	128969	72.46	31300	31700	30850	40550	21850	31200	31074.65	10.68	0	21995	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25521	24.90	0.85	12	0.16	1243.00	36593.00	40150	20240531	-22.91	24150	20230726	28.16	40150	-22.91	20240531	24500	26.33	20240201	40150	-22.91	20240531	24150	28.16	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
28	20240726	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-150	5	-0.48	3548696050	114179	64.15	31300	31700	30850	40550	21850	31200	31080.07	10.68	0	17290	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25603	24.98	0.85	12	0.14	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24150	28.57	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
29	20240726	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-250	5	-0.80	2902046200	93304	52.42	31300	31700	30850	40550	21850	31200	31103.09	10.68	0	10846	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25521	24.90	0.85	12	0.11	1243.00	36593.00	40150	20240531	-22.91	24150	20230726	28.16	40150	-22.91	20240531	24500	26.33	20240201	40150	-22.91	20240531	24150	28.16	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
30	20240726	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-150	5	-0.48	2589373250	83202	46.75	31300	31700	30850	40550	21850	31200	31121.49	10.68	0	7708	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25603	24.98	0.85	12	0.10	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24150	28.57	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
31	20240726	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-150	5	-0.48	2139176700	68665	38.58	31300	31700	30850	40550	21850	31200	31153.79	10.68	0	4029	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25603	24.98	0.85	12	0.08	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24150	28.57	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
32	20240726	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	0	3	0.00	1552313150	49766	27.96	31300	31700	30850	40550	21850	31200	31192.24	10.68	0	3466	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25727	25.10	0.85	12	0.06	1243.00	36593.00	40150	20240531	-22.29	24150	20230726	29.19	40150	-22.29	20240531	24500	27.35	20240201	40150	-22.29	20240531	24150	29.19	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
33	20240726	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	200	2	0.64	193221250	6152	3.46	31300	31550	31150	40550	21850	31200	31409.24	10.68	0	3334	32100	31650	31300	30850	30500	31875	31075	412	9350	500	23080	50	1	82458180	25892	25.26	0.86	12	0.01	1243.00	36593.00	40150	20240531	-21.79	24150	20230726	30.02	40150	-21.79	20240531	24500	28.16	20240201	40150	-21.79	20240531	24150	30.02	20230726	0.28	N	002790	500	412 억		8802964	N	N	513	N	00	N
34	20240725	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	-350	5	-1.11	5549773650	177244	56.79	31050	31750	30950	41000	22100	31550	31311.62	10.65	0	57980	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25727	25.10	0.85	12	0.21	1243.00	36593.00	40150	20240531	-22.29	24150	20230726	29.19	40150	-22.29	20240531	24500	27.35	20240201	40150	-22.29	20240531	24150	29.19	20230726	0.30	N	002790	500	412 억		8778647	N	N	513	N	00	N
35	20240725	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-400	5	-1.27	4876741900	155625	49.86	31050	31750	30950	41000	22100	31550	31336.49	10.65	0	50492	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25686	25.06	0.85	12	0.19	1243.00	36593.00	40150	20240531	-22.42	24150	20230726	28.99	40150	-22.42	20240531	24500	27.14	20240201	40150	-22.42	20240531	24150	28.99	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
36	20240725	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	-100	5	-0.32	4268151150	136170	43.63	31050	31750	30950	41000	22100	31550	31344.28	10.65	0	45542	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25933	25.30	0.86	12	0.17	1243.00	36593.00	40150	20240531	-21.67	24150	20230726	30.23	40150	-21.67	20240531	24500	28.37	20240201	40150	-21.67	20240531	24150	30.23	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
37	20240725	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	100	2	0.32	3750948950	119747	38.37	31050	31750	30950	41000	22100	31550	31323.95	10.65	0	41183	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	26098	25.46	0.86	12	0.15	1243.00	36593.00	40150	20240531	-21.17	24150	20230726	31.06	40150	-21.17	20240531	24500	29.18	20240201	40150	-21.17	20240531	24150	31.06	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
38	20240725	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	-50	5	-0.16	3416269600	109163	34.98	31050	31700	30950	41000	22100	31550	31295.12	10.65	0	40032	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25974	25.34	0.86	12	0.13	1243.00	36593.00	40150	20240531	-21.54	24150	20230726	30.43	40150	-21.54	20240531	24500	28.57	20240201	40150	-21.54	20240531	24150	30.43	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
39	20240725	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	-150	5	-0.48	2944380900	94169	30.17	31050	31700	30950	41000	22100	31550	31266.99	10.65	0	32711	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25892	25.26	0.86	12	0.11	1243.00	36593.00	40150	20240531	-21.79	24150	20230726	30.02	40150	-21.79	20240531	24500	28.16	20240201	40150	-21.79	20240531	24150	30.02	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
40	20240725	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	-100	5	-0.32	2345786000	75113	24.07	31050	31700	30950	41000	22100	31550	31230.09	10.65	0	21557	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25933	25.30	0.86	12	0.09	1243.00	36593.00	40150	20240531	-21.67	24150	20230726	30.23	40150	-21.67	20240531	24500	28.37	20240201	40150	-21.67	20240531	24150	30.23	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
41	20240725	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	-250	5	-0.79	167767950	5383	1.72	31050	31500	31000	41000	22100	31550	31166.25	10.65	0	2587	33450	32500	31900	30950	30350	32200	30650	412	9450	500	23340	50	1	82458180	25809	25.18	0.86	12	0.01	1243.00	36593.00	40150	20240531	-22.04	24150	20230726	29.61	40150	-22.04	20240531	24500	27.76	20240201	40150	-22.04	20240531	24150	29.61	20230726	0.30	N	002790	500	412 억		8778647	N	N	503	N	00	N
42	20240724	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-700	5	-2.17	9934837950	311002	150.12	32000	32850	31300	41900	22600	32250	31944.63	10.72	0	-14746	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	26016	25.38	0.86	12	0.38	1243.00	36593.00	40150	20240531	-21.42	24150	20230726	30.64	40150	-21.42	20240531	24500	28.78	20240201	40150	-21.42	20240531	24150	30.64	20230726	0.32	N	002790	500	412 억		8837121	N	N	503	N	00	N
43	20240724	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	-900	5	-2.79	9393508550	293814	141.82	32000	32850	31300	41900	22600	32250	31970.91	10.72	0	-20544	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	25851	25.22	0.86	12	0.36	1243.00	36593.00	40150	20240531	-21.92	24150	20230726	29.81	40150	-21.92	20240531	24500	27.96	20240201	40150	-21.92	20240531	24150	29.81	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
44	20240724	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31400	-850	5	-2.64	8112245800	252984	122.11	32000	32850	31350	41900	22600	32250	32066.22	10.72	0	-27623	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	25892	25.26	0.86	12	0.31	1243.00	36593.00	40150	20240531	-21.79	24150	20230726	30.02	40150	-21.79	20240531	24500	28.16	20240201	40150	-21.79	20240531	24150	30.02	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
45	20240724	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-650	5	-2.02	6774923800	210516	101.61	32000	32850	31400	41900	22600	32250	32182.46	10.72	0	-21476	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	26057	25.42	0.86	12	0.26	1243.00	36593.00	40150	20240531	-21.30	24150	20230726	30.85	40150	-21.30	20240531	24500	28.98	20240201	40150	-21.30	20240531	24150	30.85	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
46	20240724	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	-500	5	-1.55	6312650900	195907	94.56	32000	32850	31400	41900	22600	32250	32222.69	10.72	0	-22806	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	26180	25.54	0.87	12	0.24	1243.00	36593.00	40150	20240531	-20.92	24150	20230726	31.47	40150	-20.92	20240531	24500	29.59	20240201	40150	-20.92	20240531	24150	31.47	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
47	20240724	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	-800	5	-2.48	5720033850	177157	85.51	32000	32850	31400	41900	22600	32250	32287.94	10.72	0	-25082	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	25933	25.30	0.86	12	0.21	1243.00	36593.00	40150	20240531	-21.67	24150	20230726	30.23	40150	-21.67	20240531	24500	28.37	20240201	40150	-21.67	20240531	24150	30.23	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
48	20240724	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32150	-100	5	-0.31	4315865850	133009	64.20	32000	32850	31700	41900	22600	32250	32447.97	10.72	0	-13244	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	26510	25.86	0.88	12	0.16	1243.00	36593.00	40150	20240531	-19.93	24150	20230726	33.13	40150	-19.93	20240531	24500	31.22	20240201	40150	-19.93	20240531	24150	33.13	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
49	20240724	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31900	-350	5	-1.09	191290500	5996	2.89	32000	32050	31700	41900	22600	32250	31901.27	10.72	0	-4509	32850	32550	31950	31650	31050	32700	31800	412	9650	500	23860	50	1	82458180	26304	25.66	0.87	12	0.01	1243.00	36593.00	40150	20240531	-20.55	24150	20230726	32.09	40150	-20.55	20240531	24500	30.20	20240201	40150	-20.55	20240531	24150	32.09	20230726	0.32	N	002790	500	412 억		8837121	N	N	1414	N	00	N
50	20240723	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32250	500	2	1.57	6581955600	206581	83.82	32100	32250	31350	41250	22250	31750	31860.89	10.67	0	19643	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26593	25.95	0.88	12	0.25	1243.00	36593.00	40150	20240531	-19.68	24150	20230726	33.54	40150	-19.68	20240531	24500	31.63	20240201	40150	-19.68	20240531	24150	33.54	20230726	0.30	N	002790	500	412 억		8798214	N	N	1414	N	00	N
51	20240723	150138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32000	250	2	0.79	5391864950	169581	68.80	32100	32200	31350	41250	22250	31750	31795.22	10.67	0	25456	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26387	25.74	0.87	12	0.21	1243.00	36593.00	40150	20240531	-20.30	24150	20230726	32.51	40150	-20.30	20240531	24500	30.61	20240201	40150	-20.30	20240531	24150	32.51	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
52	20240723	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	-50	5	-0.16	3750545650	118213	47.96	32100	32200	31350	41250	22250	31750	31727.02	10.67	0	5852	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26139	25.50	0.87	12	0.14	1243.00	36593.00	40150	20240531	-21.05	24150	20230726	31.26	40150	-21.05	20240531	24500	29.39	20240201	40150	-21.05	20240531	24150	31.26	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
53	20240723	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	-50	5	-0.16	3386184700	106688	43.29	32100	32200	31350	41250	22250	31750	31739.13	10.67	0	4634	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26139	25.50	0.87	12	0.13	1243.00	36593.00	40150	20240531	-21.05	24150	20230726	31.26	40150	-21.05	20240531	24500	29.39	20240201	40150	-21.05	20240531	24150	31.26	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
54	20240723	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-150	5	-0.47	2984926300	93978	38.13	32100	32200	31350	41250	22250	31750	31761.97	10.67	0	-1819	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26057	25.42	0.86	12	0.11	1243.00	36593.00	40150	20240531	-21.30	24150	20230726	30.85	40150	-21.30	20240531	24500	28.98	20240201	40150	-21.30	20240531	24150	30.85	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
55	20240723	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	-100	5	-0.31	2652372400	83448	33.86	32100	32200	31350	41250	22250	31750	31784.73	10.67	0	-3785	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26098	25.46	0.86	12	0.10	1243.00	36593.00	40150	20240531	-21.17	24150	20230726	31.06	40150	-21.17	20240531	24500	29.18	20240201	40150	-21.17	20240531	24150	31.06	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
56	20240723	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	-200	5	-0.63	2067618750	64923	26.34	32100	32200	31350	41250	22250	31750	31847.25	10.67	0	-5551	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26016	25.38	0.86	12	0.08	1243.00	36593.00	40150	20240531	-21.42	24150	20230726	30.64	40150	-21.42	20240531	24500	28.78	20240201	40150	-21.42	20240531	24150	30.64	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
57	20240723	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31800	50	2	0.16	337057050	10563	4.29	32100	32100	31750	41250	22250	31750	31909.22	10.67	0	-5664	32716	32232	31316	30832	29916	32475	31075	412	9500	500	23490	50	1	82458180	26222	25.58	0.87	12	0.01	1243.00	36593.00	40150	20240531	-20.80	24150	20230726	31.68	40150	-20.80	20240531	24500	29.80	20240201	40150	-20.80	20240531	24150	31.68	20230726	0.30	N	002790	500	412 억		8798214	N	N	448	N	00	N
58	20240722	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	1150	2	3.76	7658676350	244081	104.13	30550	31800	30400	39750	21450	30600	31377.23	10.64	0	65497	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	26180	25.54	0.87	12	0.30	1243.00	36593.00	40150	20240531	-20.92	24150	20230726	31.47	40150	-20.92	20240531	24500	29.59	20240201	40150	-20.92	20240531	24150	31.47	20230726	0.33	N	002790	500	412 억		8771881	N	N	448	N	00	N
59	20240722	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31750	1150	2	3.76	7069288000	225502	96.21	30550	31800	30400	39750	21450	30600	31349.12	10.64	0	61555	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	26180	25.54	0.87	12	0.27	1243.00	36593.00	40150	20240531	-20.92	24150	20230726	31.47	40150	-20.92	20240531	24500	29.59	20240201	40150	-20.92	20240531	24150	31.47	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
60	20240722	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	1100	2	3.59	6111657900	195288	83.32	30550	31700	30400	39750	21450	30600	31295.62	10.64	0	51199	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	26139	25.50	0.87	12	0.24	1243.00	36593.00	40150	20240531	-21.05	24150	20230726	31.26	40150	-21.05	20240531	24500	29.39	20240201	40150	-21.05	20240531	24150	31.26	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
61	20240722	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	700	2	2.29	5413960600	173144	73.87	30550	31700	30400	39750	21450	30600	31268.55	10.64	0	39937	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	25809	25.18	0.86	12	0.21	1243.00	36593.00	40150	20240531	-22.04	24150	20230726	29.61	40150	-22.04	20240531	24500	27.76	20240201	40150	-22.04	20240531	24150	29.61	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
62	20240722	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31550	950	2	3.10	4760360750	152336	64.99	30550	31700	30400	39750	21450	30600	31249.09	10.64	0	28164	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	26016	25.38	0.86	12	0.18	1243.00	36593.00	40150	20240531	-21.42	24150	20230726	30.64	40150	-21.42	20240531	24500	28.78	20240201	40150	-21.42	20240531	24150	30.64	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
63	20240722	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	750	2	2.45	3445274300	110556	47.17	30550	31600	30400	39750	21450	30600	31163.17	10.64	0	20994	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	25851	25.22	0.86	12	0.13	1243.00	36593.00	40150	20240531	-21.92	24150	20230726	29.81	40150	-21.92	20240531	24500	27.96	20240201	40150	-21.92	20240531	24150	29.81	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
64	20240722	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	450	2	1.47	2415502450	77534	33.08	30550	31600	30400	39750	21450	30600	31154.12	10.64	0	15714	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	25603	24.98	0.85	12	0.09	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24150	28.57	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
65	20240722	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-200	5	-0.65	70296100	2301	0.98	30550	30650	30400	39750	21450	30600	30550.20	10.64	0	905	32166	31382	30766	29982	29366	31075	29675	412	9150	500	22640	50	1	82458180	25067	24.46	0.83	12	0.00	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.33	N	002790	500	412 억		8771881	N	N	778	N	00	N
66	20240719	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-1250	5	-3.92	7144735050	232999	48.99	31500	31550	30150	41400	22300	31850	30663.66	10.75	0	-46050	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25232	24.62	0.84	12	0.28	1243.00	36593.00	40150	20240531	-23.79	24150	20230726	26.71	40150	-23.79	20240531	24500	24.90	20240201	40150	-23.79	20240531	24150	26.71	20230726	0.36	N	002790	500	412 억		8863283	N	N	778	N	00	N
67	20240719	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-1250	5	-3.92	6686903850	218011	45.83	31500	31550	30150	41400	22300	31850	30671.68	10.75	0	-44669	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25232	24.62	0.84	12	0.26	1243.00	36593.00	40150	20240531	-23.79	24150	20230726	26.71	40150	-23.79	20240531	24500	24.90	20240201	40150	-23.79	20240531	24150	26.71	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
68	20240719	140135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-1450	5	-4.55	6082379000	198171	41.66	31500	31550	30150	41400	22300	31850	30691.88	10.75	0	-44919	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25067	24.46	0.83	12	0.24	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
69	20240719	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-1500	5	-4.71	5217287100	169674	35.67	31500	31550	30150	41400	22300	31850	30748.12	10.75	0	-39153	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25026	24.42	0.83	12	0.21	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
70	20240719	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-1200	5	-3.77	4851236050	157658	33.15	31500	31550	30150	41400	22300	31850	30769.82	10.75	0	-36988	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25273	24.66	0.84	12	0.19	1243.00	36593.00	40150	20240531	-23.66	24150	20230726	26.92	40150	-23.66	20240531	24500	25.10	20240201	40150	-23.66	20240531	24150	26.92	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
71	20240719	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-1550	5	-4.87	4386792900	142457	29.95	31500	31550	30150	41400	22300	31850	30792.92	10.75	0	-38794	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	24985	24.38	0.83	12	0.17	1243.00	36593.00	40150	20240531	-24.53	24150	20230726	25.47	40150	-24.53	20240531	24500	23.67	20240201	40150	-24.53	20240531	24150	25.47	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
72	20240719	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-700	5	-2.20	1882999200	60396	12.70	31500	31550	30950	41400	22300	31850	31176.22	10.75	0	-10101	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25686	25.06	0.85	12	0.07	1243.00	36593.00	40150	20240531	-22.42	24150	20230726	28.99	40150	-22.42	20240531	24500	27.14	20240201	40150	-22.42	20240531	24150	28.99	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
73	20240719	090141	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	-750	5	-2.35	297706000	9507	2.00	31500	31500	31050	41400	22300	31850	31307.61	10.75	0	-4370	33616	32732	31516	30632	29416	33175	31075	412	9550	500	23560	50	1	82458180	25644	25.02	0.85	12	0.01	1243.00	36593.00	40150	20240531	-22.54	24150	20230726	28.78	40150	-22.54	20240531	24500	26.94	20240201	40150	-22.54	20240531	24150	28.78	20230726	0.36	N	002790	500	412 억		8863283	N	N	600	N	00	N
74	20240718	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	950	2	3.07	15068477850	473959	142.10	31050	32400	30300	40150	21650	30900	31793.02	10.71	0	74438	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26263	25.62	0.87	12	0.57	1243.00	36593.00	40150	20240531	-20.67	24150	20230726	31.88	40150	-20.67	20240531	24500	30.00	20240201	40150	-20.67	20240531	24150	31.88	20230726	0.35	N	002790	500	412 억		8828014	N	N	600	N	00	N
75	20240718	150134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	950	2	3.07	14067613800	442478	132.66	31050	32400	30300	40150	21650	30900	31793.22	10.71	0	71870	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26263	25.62	0.87	12	0.54	1243.00	36593.00	40150	20240531	-20.67	24150	20230726	31.88	40150	-20.67	20240531	24500	30.00	20240201	40150	-20.67	20240531	24150	31.88	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
76	20240718	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	750	2	2.43	13084945800	411516	123.38	31050	32400	30300	40150	21650	30900	31797.39	10.71	0	67113	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26098	25.46	0.86	12	0.50	1243.00	36593.00	40150	20240531	-21.17	24150	20230726	31.06	40150	-21.17	20240531	24500	29.18	20240201	40150	-21.17	20240531	24150	31.06	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
77	20240718	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32050	1150	2	3.72	11279015450	354420	106.26	31050	32400	30300	40150	21650	30900	31824.42	10.71	0	62758	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26428	25.78	0.88	12	0.43	1243.00	36593.00	40150	20240531	-20.17	24150	20230726	32.71	40150	-20.17	20240531	24500	30.82	20240201	40150	-20.17	20240531	24150	32.71	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
78	20240718	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32100	1200	2	3.88	10392709350	326723	97.96	31050	32400	30300	40150	21650	30900	31809.52	10.71	0	63497	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26469	25.82	0.88	12	0.40	1243.00	36593.00	40150	20240531	-20.05	24150	20230726	32.92	40150	-20.05	20240531	24500	31.02	20240201	40150	-20.05	20240531	24150	32.92	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
79	20240718	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31800	900	2	2.91	8524826650	268575	80.52	31050	32400	30300	40150	21650	30900	31741.61	10.71	0	44879	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26222	25.58	0.87	12	0.33	1243.00	36593.00	40150	20240531	-20.80	24150	20230726	31.68	40150	-20.80	20240531	24500	29.80	20240201	40150	-20.80	20240531	24150	31.68	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
80	20240718	100134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32250	1350	2	4.37	6484833250	204858	61.42	31050	32400	30300	40150	21650	30900	31656.03	10.71	0	32311	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	26593	25.95	0.88	12	0.25	1243.00	36593.00	40150	20240531	-19.68	24150	20230726	33.54	40150	-19.68	20240531	24500	31.63	20240201	40150	-19.68	20240531	24150	33.54	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
81	20240718	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-500	5	-1.62	213664050	6940	2.08	31050	31050	30400	40150	21650	30900	30783.81	10.71	0	-2256	32200	31550	30700	30050	29200	31875	30375	412	9250	500	22860	50	1	82458180	25067	24.46	0.83	12	0.01	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.35	N	002790	500	412 억		8828014	N	N	22356	N	00	N
82	20240717	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	1050	2	3.52	10215177650	331855	222.96	29950	31350	29850	38800	20900	29850	30781.86	10.69	0	76967	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	25480	24.86	0.84	12	0.40	1243.00	36593.00	40150	20240531	-23.04	24150	20230726	27.95	40150	-23.04	20240531	24500	26.12	20240201	40150	-23.04	20240531	24150	27.95	20230726	0.35	N	002790	500	412 억		8815282	N	N	22356	N	00	N
83	20240717	150137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	950	2	3.18	9411109900	305797	205.45	29950	31350	29850	38800	20900	29850	30775.72	10.69	0	70000	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	25397	24.78	0.84	12	0.37	1243.00	36593.00	40150	20240531	-23.29	24150	20230726	27.54	40150	-23.29	20240531	24500	25.71	20240201	40150	-23.29	20240531	24150	27.54	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
84	20240717	140137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	1300	2	4.36	7954769250	258631	173.76	29950	31350	29850	38800	20900	29850	30757.27	10.69	0	70320	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	25686	25.06	0.85	12	0.31	1243.00	36593.00	40150	20240531	-22.42	24150	20230726	28.99	40150	-22.42	20240531	24500	27.14	20240201	40150	-22.42	20240531	24150	28.99	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
85	20240717	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31300	1450	2	4.86	6680609050	217698	146.26	29950	31350	29850	38800	20900	29850	30687.57	10.69	0	70816	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	25809	25.18	0.86	12	0.26	1243.00	36593.00	40150	20240531	-22.04	24150	20230726	29.61	40150	-22.04	20240531	24500	27.76	20240201	40150	-22.04	20240531	24150	29.61	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
86	20240717	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	1300	2	4.36	5472661850	179014	120.27	29950	31150	29850	38800	20900	29850	30571.20	10.69	0	51290	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	25686	25.06	0.85	12	0.22	1243.00	36593.00	40150	20240531	-22.42	24150	20230726	28.99	40150	-22.42	20240531	24500	27.14	20240201	40150	-22.42	20240531	24150	28.99	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
87	20240717	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	1200	2	4.02	4437034850	145628	97.84	29950	31050	29850	38800	20900	29850	30468.34	10.69	0	34659	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	25603	24.98	0.85	12	0.18	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24150	28.57	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
88	20240717	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	300	2	1.01	1677662550	55560	37.33	29950	30400	29850	38800	20900	29850	30195.60	10.69	0	2748	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	24861	24.26	0.82	12	0.07	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
89	20240717	090130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	50	2	0.17	68096750	2273	1.53	29950	30100	29850	38800	20900	29850	29959.70	10.69	0	737	30583	30216	29733	29366	28883	29975	29125	412	8950	500	22080	50	1	82458180	24655	24.05	0.82	12	0.00	1243.00	36593.00	40150	20240531	-25.53	24150	20230726	23.81	40150	-25.53	20240531	24500	22.04	20240201	40150	-25.53	20240531	24150	23.81	20230726	0.35	N	002790	500	412 억		8815282	N	N	722	N	00	N
90	20240716	160137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	150	2	0.51	4396718000	148441	114.10	29900	30100	29250	38600	20800	29700	29618.33	10.64	0	33641	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24614	24.01	0.82	12	0.18	1243.00	36593.00	40150	20240531	-25.65	24150	20230726	23.60	40150	-25.65	20240531	24500	21.84	20240201	40150	-25.65	20240531	24150	23.60	20230726	0.34	N	002790	500	412 억		8775540	N	N	722	N	00	N
91	20240716	150138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29600	-100	5	-0.34	3868486800	130721	100.48	29900	30100	29250	38600	20800	29700	29593.46	10.64	0	26981	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24408	23.81	0.81	12	0.16	1243.00	36593.00	40150	20240531	-26.28	24150	20230726	22.57	40150	-26.28	20240531	24500	20.82	20240201	40150	-26.28	20240531	24150	22.57	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
92	20240716	140138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	-50	5	-0.17	3249877650	109877	84.46	29900	30100	29250	38600	20800	29700	29577.42	10.64	0	18660	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24449	23.85	0.81	12	0.13	1243.00	36593.00	40150	20240531	-26.15	24150	20230726	22.77	40150	-26.15	20240531	24500	21.02	20240201	40150	-26.15	20240531	24150	22.77	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
93	20240716	130137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29600	-100	5	-0.34	2748858100	92956	71.45	29900	30100	29250	38600	20800	29700	29571.60	10.64	0	10976	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24408	23.81	0.81	12	0.11	1243.00	36593.00	40150	20240531	-26.28	24150	20230726	22.57	40150	-26.28	20240531	24500	20.82	20240201	40150	-26.28	20240531	24150	22.57	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
94	20240716	120138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29600	-100	5	-0.34	2322261300	78520	60.36	29900	30100	29250	38600	20800	29700	29575.41	10.64	0	5014	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24408	23.81	0.81	12	0.10	1243.00	36593.00	40150	20240531	-26.28	24150	20230726	22.57	40150	-26.28	20240531	24500	20.82	20240201	40150	-26.28	20240531	24150	22.57	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
95	20240716	110138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29500	-200	5	-0.67	1549335150	52362	40.25	29900	30100	29250	38600	20800	29700	29588.92	10.64	0	-9737	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24325	23.73	0.81	12	0.06	1243.00	36593.00	40150	20240531	-26.53	24150	20230726	22.15	40150	-26.53	20240531	24500	20.41	20240201	40150	-26.53	20240531	24150	22.15	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
96	20240716	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29450	-250	5	-0.84	1093437750	36830	28.31	29900	30100	29400	38600	20800	29700	29688.78	10.64	0	-8638	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24284	23.69	0.80	12	0.04	1243.00	36593.00	40150	20240531	-26.65	24150	20230726	21.95	40150	-26.65	20240531	24500	20.20	20240201	40150	-26.65	20240531	24150	21.95	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
97	20240716	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	150	2	0.51	86259500	2884	2.22	29900	30050	29850	38600	20800	29700	29909.67	10.64	0	1359	30933	30316	29983	29366	29033	30150	29200	412	8900	500	21970	50	1	82458180	24614	24.01	0.82	12	0.00	1243.00	36593.00	40150	20240531	-25.65	24150	20230726	23.60	40150	-25.65	20240531	24500	21.84	20240201	40150	-25.65	20240531	24150	23.60	20230726	0.34	N	002790	500	412 억		8775540	N	N	453	N	00	N
98	20240715	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	-550	5	-1.82	3881830450	129684	94.36	30400	30600	29650	39300	21200	30250	29933.10	10.64	0	-7742	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24490	23.89	0.81	12	0.16	1243.00	36593.00	40150	20240531	-26.03	24150	20230726	22.98	40150	-26.03	20240531	24500	21.22	20240201	40150	-26.03	20240531	24150	22.98	20230726	0.33	N	002790	500	412 억		8776161	N	N	453	N	00	N
99	20240715	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	-500	5	-1.65	3125491300	104231	75.84	30400	30600	29650	39300	21200	30250	29986.20	10.64	0	-7049	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24531	23.93	0.81	12	0.13	1243.00	36593.00	40150	20240531	-25.90	24150	20230726	23.19	40150	-25.90	20240531	24500	21.43	20240201	40150	-25.90	20240531	24150	23.19	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
100	20240715	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-300	5	-0.99	2120714050	70516	51.31	30400	30600	29850	39300	21200	30250	30074.22	10.64	0	-2291	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24696	24.09	0.82	12	0.09	1243.00	36593.00	40150	20240531	-25.40	24150	20230726	24.02	40150	-25.40	20240531	24500	22.24	20240201	40150	-25.40	20240531	24150	24.02	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
101	20240715	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-300	5	-0.99	1793954600	59602	43.37	30400	30600	29850	39300	21200	30250	30098.90	10.64	0	-2558	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24696	24.09	0.82	12	0.07	1243.00	36593.00	40150	20240531	-25.40	24150	20230726	24.02	40150	-25.40	20240531	24500	22.24	20240201	40150	-25.40	20240531	24150	24.02	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
102	20240715	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-300	5	-0.99	1583578850	52579	38.26	30400	30600	29850	39300	21200	30250	30118.09	10.64	0	-2901	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24696	24.09	0.82	12	0.06	1243.00	36593.00	40150	20240531	-25.40	24150	20230726	24.02	40150	-25.40	20240531	24500	22.24	20240201	40150	-25.40	20240531	24150	24.02	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
103	20240715	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-150	5	-0.50	1219164150	40423	29.41	30400	30600	29900	39300	21200	30250	30160.16	10.64	0	-5235	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24820	24.22	0.82	12	0.05	1243.00	36593.00	40150	20240531	-25.03	24150	20230726	24.64	40150	-25.03	20240531	24500	22.86	20240201	40150	-25.03	20240531	24150	24.64	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
104	20240715	100137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-100	5	-0.33	692945600	22891	16.66	30400	30600	30050	39300	21200	30250	30271.53	10.64	0	-2020	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	24861	24.26	0.82	12	0.03	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
105	20240715	090137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	100	2	0.33	22920250	754	0.55	30400	30450	30300	39300	21200	30250	30398.21	10.64	0	239	31250	30750	30400	29900	29550	30575	29725	412	9050	500	22380	50	1	82458180	25026	24.42	0.83	12	0.00	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.33	N	002790	500	412 억		8776161	N	N	78	N	00	N
106	20240712	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-300	5	-0.98	4148957750	137020	46.38	30300	30900	30050	39700	21400	30550	30279.85	10.61	0	11525	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24944	24.34	0.83	12	0.17	1243.00	36593.00	40150	20240531	-24.66	24150	20230726	25.26	40150	-24.66	20240531	24500	23.47	20240201	40150	-24.66	20240531	24150	25.26	20230726	0.32	N	002790	500	412 억		8749926	N	N	78	N	00	N
107	20240712	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-400	5	-1.31	3651022600	120510	40.79	30300	30900	30050	39700	21400	30550	30296.30	10.61	0	11198	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24861	24.26	0.82	12	0.15	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
108	20240712	140138	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-350	5	-1.15	3095435050	102072	34.55	30300	30900	30050	39700	21400	30550	30325.86	10.61	0	7341	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24902	24.30	0.83	12	0.12	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
109	20240712	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-450	5	-1.47	2613836200	86103	29.14	30300	30900	30050	39700	21400	30550	30356.95	10.61	0	976	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24820	24.22	0.82	12	0.10	1243.00	36593.00	40150	20240531	-25.03	24150	20230726	24.64	40150	-25.03	20240531	24500	22.86	20240201	40150	-25.03	20240531	24150	24.64	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
110	20240712	120137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-400	5	-1.31	2282554400	75105	25.42	30300	30900	30100	39700	21400	30550	30391.38	10.61	0	324	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24861	24.26	0.82	12	0.09	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
111	20240712	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-300	5	-0.98	1950876850	64120	21.70	30300	30900	30100	39700	21400	30550	30425.28	10.61	0	-825	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24944	24.34	0.83	12	0.08	1243.00	36593.00	40150	20240531	-24.66	24150	20230726	25.26	40150	-24.66	20240531	24500	23.47	20240201	40150	-24.66	20240531	24150	25.26	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
112	20240712	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-350	5	-1.15	1392335200	45604	15.44	30300	30900	30150	39700	21400	30550	30530.96	10.61	0	-344	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	24902	24.30	0.83	12	0.06	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
113	20240712	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	0	3	0.00	152192400	5000	1.69	30300	30700	30250	39700	21400	30550	30437.10	10.61	0	1469	31416	30982	30366	29932	29316	30675	29625	412	9150	500	22600	50	1	82458180	25191	24.58	0.83	12	0.01	1243.00	36593.00	40150	20240531	-23.91	24150	20230726	26.50	40150	-23.91	20240531	24500	24.69	20240201	40150	-23.91	20240531	24150	26.50	20230726	0.32	N	002790	500	412 억		8749926	N	N	790	N	00	N
114	20240711	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30550	100	2	0.33	8892472450	294697	200.83	30650	30800	29750	39550	21350	30450	30174.83	10.53	0	-24929	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	25191	24.58	0.83	12	0.36	1243.00	36593.00	40150	20240531	-23.91	24150	20230726	26.50	40150	-23.91	20240531	24500	24.69	20240201	40150	-23.91	20240531	24150	26.50	20230726	0.30	N	002790	500	412 억		8683224	N	N	790	N	00	N
115	20240711	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-150	5	-0.49	7457336000	247591	168.73	30650	30800	29750	39550	21350	30450	30119.55	10.53	0	-40912	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	24985	24.38	0.83	12	0.30	1243.00	36593.00	40150	20240531	-24.53	24150	20230726	25.47	40150	-24.53	20240531	24500	23.67	20240201	40150	-24.53	20240531	24150	25.47	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
116	20240711	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-300	5	-0.99	6458370100	214503	146.18	30650	30800	29750	39550	21350	30450	30108.50	10.53	0	-45138	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	24861	24.26	0.82	12	0.26	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
117	20240711	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-300	5	-0.99	5404776550	179579	122.38	30650	30800	29750	39550	21350	30450	30096.89	10.53	0	-48389	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	24861	24.26	0.82	12	0.22	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
118	20240711	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-450	5	-1.48	4192904750	139396	94.99	30650	30800	29750	39550	21350	30450	30079.04	10.53	0	-50014	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	24737	24.14	0.82	12	0.17	1243.00	36593.00	40150	20240531	-25.28	24150	20230726	24.22	40150	-25.28	20240531	24500	22.45	20240201	40150	-25.28	20240531	24150	24.22	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
119	20240711	110136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	-650	5	-2.13	2955142150	98096	66.85	30650	30800	29750	39550	21350	30450	30124.94	10.53	0	-45477	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	24573	23.97	0.81	12	0.12	1243.00	36593.00	40150	20240531	-25.78	24150	20230726	23.40	40150	-25.78	20240531	24500	21.63	20240201	40150	-25.78	20240531	24150	23.40	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
120	20240711	100136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-350	5	-1.15	1165941550	38336	26.12	30650	30800	30050	39550	21350	30450	30413.73	10.53	0	-10292	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	24820	24.22	0.82	12	0.05	1243.00	36593.00	40150	20240531	-25.03	24150	20230726	24.64	40150	-25.03	20240531	24500	22.86	20240201	40150	-25.03	20240531	24150	24.64	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
121	20240711	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	200	2	0.66	90481250	2949	2.01	30650	30800	30550	39550	21350	30450	30683.60	10.53	0	837	30850	30650	30400	30200	29950	30525	30075	412	9100	500	22530	50	1	82458180	25273	24.66	0.84	12	0.00	1243.00	36593.00	40150	20240531	-23.66	24150	20230726	26.92	40150	-23.66	20240531	24500	25.10	20240201	40150	-23.66	20240531	24150	26.92	20230726	0.30	N	002790	500	412 억		8683224	N	N	418	N	00	N
122	20240710	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-200	5	-0.65	4427067350	146129	90.63	30500	30600	30150	39800	21500	30650	30295.26	10.49	0	33688	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	25109	24.50	0.83	12	0.18	1243.00	36593.00	40150	20240531	-24.16	24150	20230726	26.09	40150	-24.16	20240531	24500	24.29	20240201	40150	-24.16	20240531	24150	26.09	20230726	0.30	N	002790	500	412 억		8647646	N	N	418	N	00	N
123	20240710	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-350	5	-1.14	3933879200	129876	80.55	30500	30600	30150	39800	21500	30650	30289.50	10.49	0	29208	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	24985	24.38	0.83	12	0.16	1243.00	36593.00	40150	20240531	-24.53	24150	20230726	25.47	40150	-24.53	20240531	24500	23.67	20240201	40150	-24.53	20240531	24150	25.47	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
124	20240710	140135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-350	5	-1.14	2907358250	95973	59.53	30500	30600	30150	39800	21500	30650	30293.50	10.49	0	16070	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	24985	24.38	0.83	12	0.12	1243.00	36593.00	40150	20240531	-24.53	24150	20230726	25.47	40150	-24.53	20240531	24500	23.67	20240201	40150	-24.53	20240531	24150	25.47	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
125	20240710	130136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-400	5	-1.31	2483781950	81980	50.85	30500	30600	30150	39800	21500	30650	30297.41	10.49	0	9475	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	24944	24.34	0.83	12	0.10	1243.00	36593.00	40150	20240531	-24.66	24150	20230726	25.26	40150	-24.66	20240531	24500	23.47	20240201	40150	-24.66	20240531	24150	25.26	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
126	20240710	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-400	5	-1.31	2092166800	69035	42.82	30500	30600	30150	39800	21500	30650	30305.89	10.49	0	3064	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	24944	24.34	0.83	12	0.08	1243.00	36593.00	40150	20240531	-24.66	24150	20230726	25.26	40150	-24.66	20240531	24500	23.47	20240201	40150	-24.66	20240531	24150	25.26	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
127	20240710	110137	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-400	5	-1.31	1503085900	49533	30.72	30500	30600	30200	39800	21500	30650	30345.14	10.49	0	-1939	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	24944	24.34	0.83	12	0.06	1243.00	36593.00	40150	20240531	-24.66	24150	20230726	25.26	40150	-24.66	20240531	24500	23.47	20240201	40150	-24.66	20240531	24150	25.26	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
128	20240710	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-300	5	-0.98	864196150	28472	17.66	30500	30600	30200	39800	21500	30650	30352.49	10.49	0	-2901	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	25026	24.42	0.83	12	0.03	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
129	20240710	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	-250	5	-0.82	96061200	3151	1.95	30500	30550	30400	39800	21500	30650	30485.94	10.49	0	-787	31550	31100	30700	30250	29850	30900	30050	412	9150	500	22680	50	1	82458180	25067	24.46	0.83	12	0.00	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.30	N	002790	500	412 억		8647646	N	N	486	N	00	N
130	20240709	160136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-50	5	-0.16	4926714250	160874	98.57	30900	31150	30300	39900	21500	30700	30624.66	10.48	0	4666	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25273	24.66	0.84	12	0.20	1243.00	36593.00	40150	20240531	-23.66	24150	20230726	26.92	40150	-23.66	20240531	24500	25.10	20240201	40150	-23.66	20240531	24150	26.92	20230726	0.28	N	002790	500	412 억		8643374	N	N	486	N	00	N
131	20240709	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-350	5	-1.14	4441694600	144974	88.83	30900	31150	30300	39900	21500	30700	30637.87	10.48	0	742	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25026	24.42	0.83	12	0.18	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
132	20240709	140136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-350	5	-1.14	3385553100	110259	67.56	30900	31150	30350	39900	21500	30700	30705.46	10.48	0	-11521	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25026	24.42	0.83	12	0.13	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
133	20240709	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	100	2	0.33	2348350650	76215	46.70	30900	31150	30450	39900	21500	30700	30812.18	10.48	0	-10569	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25397	24.78	0.84	12	0.09	1243.00	36593.00	40150	20240531	-23.29	24150	20230726	27.54	40150	-23.29	20240531	24500	25.71	20240201	40150	-23.29	20240531	24150	27.54	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
134	20240709	120136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	-200	5	-0.65	2038777600	66141	40.53	30900	31150	30450	39900	21500	30700	30824.72	10.48	0	-11197	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25150	24.54	0.83	12	0.08	1243.00	36593.00	40150	20240531	-24.03	24150	20230726	26.29	40150	-24.03	20240531	24500	24.49	20240201	40150	-24.03	20240531	24150	26.29	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
135	20240709	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-100	5	-0.33	1716833150	55594	34.06	30900	31150	30600	39900	21500	30700	30881.63	10.48	0	-9329	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25232	24.62	0.84	12	0.07	1243.00	36593.00	40150	20240531	-23.79	24150	20230726	26.71	40150	-23.79	20240531	24500	24.90	20240201	40150	-23.79	20240531	24150	26.71	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
136	20240709	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	250	2	0.81	1084007750	35018	21.46	30900	31150	30650	39900	21500	30700	30955.73	10.48	0	1187	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25521	24.90	0.85	12	0.04	1243.00	36593.00	40150	20240531	-22.91	24150	20230726	28.16	40150	-22.91	20240531	24500	26.33	20240201	40150	-22.91	20240531	24150	28.16	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
137	20240709	090136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	50	2	0.16	95476600	3098	1.90	30900	30900	30700	39900	21500	30700	30818.79	10.48	0	-1282	31466	31082	30616	30232	29766	31275	30425	412	9200	500	22710	50	1	82458180	25356	24.74	0.84	12	0.00	1243.00	36593.00	40150	20240531	-23.41	24150	20230726	27.33	40150	-23.41	20240531	24500	25.51	20240201	40150	-23.41	20240531	24150	27.33	20230726	0.28	N	002790	500	412 억		8643374	N	N	1119	N	00	N
138	20240708	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	550	2	1.82	4958439450	162451	80.39	30150	31000	30150	39150	21150	30150	30522.26	10.49	0	-9018	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25315	24.70	0.84	12	0.20	1243.00	36593.00	40150	20240531	-23.54	24150	20230726	27.12	40150	-23.54	20240531	24500	25.31	20240201	40150	-23.54	20240531	24150	27.12	20230726	0.28	N	002790	500	412 억		8646616	N	N	1119	N	00	N
139	20240708	150136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	300	2	1.00	4501163200	147513	73.00	30150	31000	30150	39150	21150	30150	30513.67	10.49	0	-9321	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25109	24.50	0.83	12	0.18	1243.00	36593.00	40150	20240531	-24.16	24150	20230726	26.09	40150	-24.16	20240531	24500	24.29	20240201	40150	-24.16	20240531	24150	26.09	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
140	20240708	140135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30500	350	2	1.16	3999619050	131075	64.86	30150	31000	30150	39150	21150	30150	30513.97	10.49	0	-11359	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25150	24.54	0.83	12	0.16	1243.00	36593.00	40150	20240531	-24.03	24150	20230726	26.29	40150	-24.03	20240531	24500	24.49	20240201	40150	-24.03	20240531	24150	26.29	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
141	20240708	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	250	2	0.83	3245591800	106380	52.64	30150	31000	30150	39150	21150	30150	30509.42	10.49	0	-12486	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25067	24.46	0.83	12	0.13	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
142	20240708	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	250	2	0.83	2777610700	90968	45.02	30150	31000	30150	39150	21150	30150	30533.93	10.49	0	-8924	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25067	24.46	0.83	12	0.11	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
143	20240708	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	500	2	1.66	2345553050	76801	38.01	30150	31000	30150	39150	21150	30150	30540.66	10.49	0	-8280	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25273	24.66	0.84	12	0.09	1243.00	36593.00	40150	20240531	-23.66	24150	20230726	26.92	40150	-23.66	20240531	24500	25.10	20240201	40150	-23.66	20240531	24150	26.92	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
144	20240708	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	150	2	0.50	1792258550	58635	29.02	30150	31000	30150	39150	21150	30150	30566.36	10.49	0	-8568	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	24985	24.38	0.83	12	0.07	1243.00	36593.00	40150	20240531	-24.53	24150	20230726	25.47	40150	-24.53	20240531	24500	23.67	20240201	40150	-24.53	20240531	24150	25.47	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
145	20240708	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	200	2	0.66	72392150	2400	1.19	30150	30350	30150	39150	21150	30150	30163.40	10.49	0	-1542	31283	30716	30283	29716	29283	31000	30000	412	9000	500	22310	50	1	82458180	25026	24.42	0.83	12	0.00	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.28	N	002790	500	412 억		8646616	N	N	478	N	00	N
146	20240705	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	150	2	0.50	6076314950	200883	125.42	30000	30850	29850	39000	21000	30000	30248.03	10.47	0	7619	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	24861	24.26	0.82	12	0.24	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.27	N	002790	500	412 억		8632322	N	N	478	N	00	N
147	20240705	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	50	2	0.17	4451137200	146702	91.59	30000	30850	29950	39000	21000	30000	30341.35	10.47	0	1014	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	24779	24.18	0.82	12	0.18	1243.00	36593.00	40150	20240531	-25.16	24150	20230726	24.43	40150	-25.16	20240531	24500	22.65	20240201	40150	-25.16	20240531	24150	24.43	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
148	20240705	140135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	200	2	0.67	3752727400	123492	77.10	30000	30850	29950	39000	21000	30000	30388.43	10.47	0	-6080	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	24902	24.30	0.83	12	0.15	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
149	20240705	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	200	2	0.67	3143426450	103316	64.50	30000	30850	29950	39000	21000	30000	30425.36	10.47	0	-11465	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	24902	24.30	0.83	12	0.13	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
150	20240705	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	350	2	1.17	2748125300	90226	56.33	30000	30850	29950	39000	21000	30000	30458.24	10.47	0	-13294	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	25026	24.42	0.83	12	0.11	1243.00	36593.00	40150	20240531	-24.41	24150	20230726	25.67	40150	-24.41	20240531	24500	23.88	20240201	40150	-24.41	20240531	24150	25.67	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
151	20240705	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	400	2	1.33	2184458300	71675	44.75	30000	30850	29950	39000	21000	30000	30477.27	10.47	0	-12588	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	25067	24.46	0.83	12	0.09	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
152	20240705	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	400	2	1.33	1523447350	49935	31.18	30000	30850	29950	39000	21000	30000	30508.61	10.47	0	-7204	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	25067	24.46	0.83	12	0.06	1243.00	36593.00	40150	20240531	-24.28	24150	20230726	25.88	40150	-24.28	20240531	24500	24.08	20240201	40150	-24.28	20240531	24150	25.88	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
153	20240705	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	200	2	0.67	30492050	1016	0.63	30000	30200	29950	39000	21000	30000	30011.86	10.47	0	-299	30933	30466	30033	29566	29133	30250	29350	412	9000	500	22200	50	1	82458180	24902	24.30	0.83	12	0.00	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.27	N	002790	500	412 억		8632322	N	N	256	N	00	N
154	20240704	160135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-200	5	-0.66	4770185000	159438	60.51	30200	30500	29600	39250	21150	30200	29918.52	10.44	0	29461	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24737	24.14	0.82	12	0.19	1243.00	36593.00	40150	20240531	-25.28	24150	20230726	24.22	40150	-25.28	20240531	24500	22.45	20240201	40150	-25.28	20240531	24150	24.22	20230726	0.27	N	002790	500	412 억		8609491	N	N	256	N	00	N
155	20240704	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	-400	5	-1.32	4200040850	140389	53.28	30200	30500	29600	39250	21150	30200	29916.96	10.44	0	20688	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24573	23.97	0.81	12	0.17	1243.00	36593.00	40150	20240531	-25.78	24150	20230726	23.40	40150	-25.78	20240531	24500	21.63	20240201	40150	-25.78	20240531	24150	23.40	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
156	20240704	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	-500	5	-1.66	3550042100	118603	45.01	30200	30500	29600	39250	21150	30200	29931.92	10.44	0	12464	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24490	23.89	0.81	12	0.14	1243.00	36593.00	40150	20240531	-26.03	24150	20230726	22.98	40150	-26.03	20240531	24500	21.22	20240201	40150	-26.03	20240531	24150	22.98	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
157	20240704	130135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	-500	5	-1.66	2746373250	91578	34.76	30200	30500	29600	39250	21150	30200	29989.21	10.44	0	7749	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24490	23.89	0.81	12	0.11	1243.00	36593.00	40150	20240531	-26.03	24150	20230726	22.98	40150	-26.03	20240531	24500	21.22	20240201	40150	-26.03	20240531	24150	22.98	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
158	20240704	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	-450	5	-1.49	2349081500	78188	29.68	30200	30500	29700	39250	21150	30200	30043.81	10.44	0	2755	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24531	23.93	0.81	12	0.09	1243.00	36593.00	40150	20240531	-25.90	24150	20230726	23.19	40150	-25.90	20240531	24500	21.43	20240201	40150	-25.90	20240531	24150	23.19	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
159	20240704	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29850	-350	5	-1.16	1672144000	55446	21.04	30200	30500	29850	39250	21150	30200	30157.99	10.44	0	-1253	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24614	24.01	0.82	12	0.07	1243.00	36593.00	40150	20240531	-25.65	24150	20230726	23.60	40150	-25.65	20240531	24500	21.84	20240201	40150	-25.65	20240531	24150	23.60	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
160	20240704	100134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-50	5	-0.17	931582350	30757	11.67	30200	30500	29900	39250	21150	30200	30288.76	10.44	0	1525	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24861	24.26	0.82	12	0.04	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
161	20240704	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-100	5	-0.33	50878550	1686	0.64	30200	30250	30100	39250	21150	30200	30175.62	10.44	0	553	32100	31150	30550	29600	29000	30850	29300	412	9050	500	22340	50	1	82458180	24820	24.22	0.82	12	0.00	1243.00	36593.00	40150	20240531	-25.03	24150	20230726	24.64	40150	-25.03	20240531	24500	22.86	20240201	40150	-25.03	20240531	24150	24.64	20230726	0.27	N	002790	500	412 억		8609491	N	N	591	N	00	N
162	20240703	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-1150	5	-3.67	7931314000	262250	121.38	31150	31500	29950	40750	21950	31350	30243.38	10.47	0	-21652	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	24902	24.30	0.83	12	0.32	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.27	N	002790	500	412 억		8630250	N	N	591	N	00	N
163	20240703	150135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-1150	5	-3.67	7295891950	241199	111.64	31150	31500	29950	40750	21950	31350	30248.43	10.47	0	-28789	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	24902	24.30	0.83	12	0.29	1243.00	36593.00	40150	20240531	-24.78	24150	20230726	25.05	40150	-24.78	20240531	24500	23.27	20240201	40150	-24.78	20240531	24150	25.05	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
164	20240703	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-1400	5	-4.47	6494299350	214653	99.35	31150	31500	29950	40750	21950	31350	30254.87	10.47	0	-35449	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	24696	24.09	0.82	12	0.26	1243.00	36593.00	40150	20240531	-25.40	24150	20230726	24.02	40150	-25.40	20240531	24500	22.24	20240201	40150	-25.40	20240531	24150	24.02	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
165	20240703	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-1300	5	-4.15	5682450800	187609	86.83	31150	31500	29950	40750	21950	31350	30288.80	10.47	0	-39879	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	24779	24.18	0.82	12	0.23	1243.00	36593.00	40150	20240531	-25.16	24150	20230726	24.43	40150	-25.16	20240531	24500	22.65	20240201	40150	-25.16	20240531	24150	24.43	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
166	20240703	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-1200	5	-3.83	5140519150	169581	78.49	31150	31500	30000	40750	21950	31350	30313.06	10.47	0	-40797	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	24861	24.26	0.82	12	0.21	1243.00	36593.00	40150	20240531	-24.91	24150	20230726	24.84	40150	-24.91	20240531	24500	23.06	20240201	40150	-24.91	20240531	24150	24.84	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
167	20240703	110135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	-1300	5	-4.15	4387266100	144540	66.90	31150	31500	30000	40750	21950	31350	30353.30	10.47	0	-42431	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	24779	24.18	0.82	12	0.18	1243.00	36593.00	40150	20240531	-25.16	24150	20230726	24.43	40150	-25.16	20240531	24500	22.65	20240201	40150	-25.16	20240531	24150	24.43	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
168	20240703	100135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30450	-900	5	-2.87	2834092300	93055	43.07	31150	31500	30100	40750	21950	31350	30456.10	10.47	0	-27694	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	25109	24.50	0.83	12	0.11	1243.00	36593.00	40150	20240531	-24.16	24150	20230726	26.09	40150	-24.16	20240531	24500	24.29	20240201	40150	-24.16	20240531	24150	26.09	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
169	20240703	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-200	5	-0.64	79670800	2554	1.18	31150	31500	31150	40750	21950	31350	31194.52	10.47	0	587	33016	32182	31566	30732	30116	31875	30425	412	9400	500	23190	50	1	82458180	25686	25.06	0.85	12	0.00	1243.00	36593.00	40150	20240531	-22.42	24150	20230726	28.99	40150	-22.42	20240531	24500	27.14	20240201	40150	-22.42	20240531	24150	28.99	20230726	0.27	N	002790	500	412 억		8630250	N	N	1434	N	00	N
170	20240702	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	-950	5	-2.94	6763484350	215695	197.99	32050	32400	30950	41950	22650	32300	31356.71	10.36	0	60801	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25851	25.22	0.86	12	0.26	1243.00	36593.00	40150	20240531	-21.92	24150	20230726	29.81	40150	-21.92	20240531	24500	27.96	20240201	40150	-21.92	20240531	24150	29.81	20230726	0.26	N	002790	500	412 억		8545751	N	N	1434	N	00	N
171	20240702	150134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	-950	5	-2.94	6371447050	203186	186.51	32050	32400	30950	41950	22650	32300	31357.71	10.36	0	59247	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25851	25.22	0.86	12	0.25	1243.00	36593.00	40150	20240531	-21.92	24150	20230726	29.81	40150	-21.92	20240531	24500	27.96	20240201	40150	-21.92	20240531	24150	29.81	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
172	20240702	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-1250	5	-3.87	5848203500	186422	171.12	32050	32400	30950	41950	22650	32300	31370.78	10.36	0	50727	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25603	24.98	0.85	12	0.23	1243.00	36593.00	40150	20240531	-22.67	24150	20230726	28.57	40150	-22.67	20240531	24500	26.73	20240201	40150	-22.67	20240531	24150	28.57	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
173	20240702	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	-1100	5	-3.41	4911197550	156260	143.44	32050	32400	31000	41950	22650	32300	31429.65	10.36	0	43879	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25727	25.10	0.85	12	0.19	1243.00	36593.00	40150	20240531	-22.29	24150	20230726	29.19	40150	-22.29	20240531	24500	27.35	20240201	40150	-22.29	20240531	24150	29.19	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
174	20240702	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31450	-850	5	-2.63	4023695400	127805	117.32	32050	32400	31000	41950	22650	32300	31483.08	10.36	0	34528	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25933	25.30	0.86	12	0.15	1243.00	36593.00	40150	20240531	-21.67	24150	20230726	30.23	40150	-21.67	20240531	24500	28.37	20240201	40150	-21.67	20240531	24150	30.23	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
175	20240702	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	-800	5	-2.48	3370268100	106978	98.20	32050	32400	31000	41950	22650	32300	31504.31	10.36	0	25234	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25974	25.34	0.86	12	0.13	1243.00	36593.00	40150	20240531	-21.54	24150	20230726	30.43	40150	-21.54	20240531	24500	28.57	20240201	40150	-21.54	20240531	24150	30.43	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
176	20240702	100134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31350	-950	5	-2.94	2485789900	78880	72.41	32050	32400	31000	41950	22650	32300	31513.56	10.36	0	20191	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	25851	25.22	0.86	12	0.10	1243.00	36593.00	40150	20240531	-21.92	24150	20230726	29.81	40150	-21.92	20240531	24500	27.96	20240201	40150	-21.92	20240531	24150	29.81	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
177	20240702	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32100	-200	5	-0.62	75735100	2363	2.17	32050	32250	32000	41950	22650	32300	32050.40	10.36	0	-898	33400	32850	32350	31800	31300	33125	32075	412	9650	500	23900	50	1	82458180	26469	25.82	0.88	12	0.00	1243.00	36593.00	40150	20240531	-20.05	24150	20230726	32.92	40150	-20.05	20240531	24500	31.02	20240201	40150	-20.05	20240531	24150	32.92	20230726	0.26	N	002790	500	412 억		8545751	N	N	6472	N	00	N
178	20240701	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-50	5	-0.15	3487460750	107760	48.78	32050	32900	31850	42050	22650	32350	32363.26	10.34	0	1443	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26634	25.99	0.88	12	0.13	1243.00	36593.00	40150	20240531	-19.55	24150	20230726	33.75	40150	-19.55	20240531	24500	31.84	20240201	40150	-19.55	20240531	24150	33.75	20230726	0.25	N	002790	500	412 억		8528324	N	N	6472	N	00	N
179	20240701	150134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-50	5	-0.15	3261879600	100772	45.61	32050	32900	31850	42050	22650	32350	32368.91	10.34	0	770	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26634	25.99	0.88	12	0.12	1243.00	36593.00	40150	20240531	-19.55	24150	20230726	33.75	40150	-19.55	20240531	24500	31.84	20240201	40150	-19.55	20240531	24150	33.75	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N
180	20240701	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32200	-150	5	-0.46	2635348900	81346	36.82	32050	32900	31850	42050	22650	32350	32396.79	10.34	0	-2740	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26552	25.91	0.88	12	0.10	1243.00	36593.00	40150	20240531	-19.80	24150	20230726	33.33	40150	-19.80	20240531	24500	31.43	20240201	40150	-19.80	20240531	24150	33.33	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N
181	20240701	130134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	0	3	0.00	2307691700	71206	32.23	32050	32900	31850	42050	22650	32350	32408.67	10.34	0	-4060	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26675	26.03	0.88	12	0.09	1243.00	36593.00	40150	20240531	-19.43	24150	20230726	33.95	40150	-19.43	20240531	24500	32.04	20240201	40150	-19.43	20240531	24150	33.95	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N
182	20240701	120135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	0	3	0.00	2024894550	62443	28.26	32050	32900	31850	42050	22650	32350	32427.89	10.34	0	-4639	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26675	26.03	0.88	12	0.08	1243.00	36593.00	40150	20240531	-19.43	24150	20230726	33.95	40150	-19.43	20240531	24500	32.04	20240201	40150	-19.43	20240531	24150	33.95	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N
183	20240701	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32250	-100	5	-0.31	1707747700	52645	23.83	32050	32900	31850	42050	22650	32350	32438.93	10.34	0	-4614	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26593	25.95	0.88	12	0.06	1243.00	36593.00	40150	20240531	-19.68	24150	20230726	33.54	40150	-19.68	20240531	24500	31.63	20240201	40150	-19.68	20240531	24150	33.54	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N
184	20240701	100134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32750	400	2	1.24	1343358800	41424	18.75	32050	32900	31850	42050	22650	32350	32429.48	10.34	0	-1455	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	27005	26.35	0.89	12	0.05	1243.00	36593.00	40150	20240531	-18.43	24150	20230726	35.61	40150	-18.43	20240531	24500	33.67	20240201	40150	-18.43	20240531	24150	35.61	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N
185	20240701	090135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32000	-350	5	-1.08	172958750	5396	2.44	32050	32200	31900	42050	22650	32350	32053.14	10.34	0	-2268	34450	33400	32750	31700	31050	33075	31375	412	9700	500	23930	50	1	82458180	26387	25.74	0.87	12	0.01	1243.00	36593.00	40150	20240531	-20.30	24150	20230726	32.51	40150	-20.30	20240531	24500	30.61	20240201	40150	-20.30	20240531	24150	32.51	20230726	0.25	N	002790	500	412 억		8528324	N	N	7387	N	00	N