KissMeData/004000/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	160153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	1700	2	3.80	2832234700	60929	118.99	44950	47200	44900	58100	31350	44750	46484.33	20.43	0	20085	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	11984	6.58	0.50	12	0.24	7055.00	92735.00	68800	20230725	-32.49	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	67800	-31.49	20230908	41100	13.02	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	5	N	00	N
3	20240731	150156	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	1450	2	3.24	2606083350	56048	109.46	44950	47200	44900	58100	31350	44750	46497.50	20.43	0	20920	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	11920	6.55	0.50	12	0.22	7055.00	92735.00	68800	20230725	-32.85	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	67800	-31.86	20230908	41100	12.41	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
4	20240731	140155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	1450	2	3.24	2469868000	53106	103.71	44950	47200	44900	58100	31350	44750	46508.43	20.43	0	20873	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	11920	6.55	0.50	12	0.21	7055.00	92735.00	68800	20230725	-32.85	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	67800	-31.86	20230908	41100	12.41	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
5	20240731	130154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	1650	2	3.69	2293043050	49282	96.24	44950	47200	44900	58100	31350	44750	46529.20	20.43	0	20026	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	11971	6.58	0.50	12	0.19	7055.00	92735.00	68800	20230725	-32.56	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	67800	-31.56	20230908	41100	12.90	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
6	20240731	120155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46700	1950	2	4.36	2165829700	46546	90.90	44950	47200	44900	58100	31350	44750	46531.14	20.43	0	20435	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	12049	6.62	0.50	12	0.18	7055.00	92735.00	68800	20230725	-32.12	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	67800	-31.12	20230908	41100	13.63	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
7	20240731	110154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	1550	2	3.46	1900514350	40826	79.73	44950	47200	44900	58100	31350	44750	46551.79	20.43	0	18066	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	11945	6.56	0.50	12	0.16	7055.00	92735.00	68800	20230725	-32.70	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	67800	-31.71	20230908	41100	12.65	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
8	20240731	100154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	2000	2	4.47	1639363700	35200	68.74	44950	47200	44900	58100	31350	44750	46573.09	20.43	0	19505	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	12062	6.63	0.50	12	0.14	7055.00	92735.00	68800	20230725	-32.05	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	67800	-31.05	20230908	41100	13.75	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
9	20240731	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	550	2	1.23	25773900	573	1.12	44950	45300	44900	58100	31350	44750	44982.66	20.43	0	116	46083	45416	45033	44366	43983	45225	44175	1290	13350	5000	33110	50	1	25800000	11687	6.42	0.49	12	0.00	7055.00	92735.00	68800	20230725	-34.16	41100	20240419	10.22	58100	-22.03	20240102	41100	10.22	20240419	67800	-33.19	20230908	41100	10.22	20240419	0.43	N	004000	5000	1290 억		5271942	N	N	209	N	00	N
10	20240730	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44750	-1000	5	-2.19	2295214050	51087	116.57	45700	45700	44650	59400	32050	45750	44928.05	20.45	0	-13539	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11546	6.34	0.48	12	0.20	7055.00	92735.00	68800	20230725	-34.96	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	209	N	00	N
11	20240730	150153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45200	-550	5	-1.20	2007089350	44676	101.94	45700	45700	44650	59400	32050	45750	44925.45	20.45	0	-12596	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11662	6.41	0.49	12	0.17	7055.00	92735.00	68800	20230725	-34.30	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	67800	-33.33	20230908	41100	9.98	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
12	20240730	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	-950	5	-2.08	1681104950	37418	85.38	45700	45700	44650	59400	32050	45750	44927.71	20.45	0	-11592	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11558	6.35	0.48	12	0.15	7055.00	92735.00	68800	20230725	-34.88	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	67800	-33.92	20230908	41100	9.00	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
13	20240730	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44850	-900	5	-1.97	1456562600	32408	73.95	45700	45700	44650	59400	32050	45750	44944.54	20.45	0	-9129	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11571	6.36	0.48	12	0.13	7055.00	92735.00	68800	20230725	-34.81	41100	20240419	9.12	58100	-22.81	20240102	41100	9.12	20240419	67800	-33.85	20230908	41100	9.12	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
14	20240730	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	-950	5	-2.08	1235356450	27465	62.67	45700	45700	44650	59400	32050	45750	44979.30	20.45	0	-6299	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11558	6.35	0.48	12	0.11	7055.00	92735.00	68800	20230725	-34.88	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	67800	-33.92	20230908	41100	9.00	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
15	20240730	110152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	-450	5	-0.98	1071632450	23827	54.37	45700	45700	44650	59400	32050	45750	44975.55	20.45	0	-4902	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11687	6.42	0.49	12	0.09	7055.00	92735.00	68800	20230725	-34.16	41100	20240419	10.22	58100	-22.03	20240102	41100	10.22	20240419	67800	-33.19	20230908	41100	10.22	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
16	20240730	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44750	-1000	5	-2.19	818509750	18228	41.59	45700	45700	44650	59400	32050	45750	44903.98	20.45	0	-6552	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11546	6.34	0.48	12	0.07	7055.00	92735.00	68800	20230725	-34.96	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	67800	-34.00	20230908	41100	8.88	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
17	20240730	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45200	-550	5	-1.20	123841250	2720	6.21	45700	45700	45150	59400	32050	45750	45529.87	20.45	0	-2144	47283	46516	46133	45366	44983	46325	45175	1290	13650	5000	33850	50	1	25800000	11662	6.41	0.49	12	0.01	7055.00	92735.00	68800	20230725	-34.30	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	67800	-33.33	20230908	41100	9.98	20240419	0.43	N	004000	5000	1290 억		5275182	N	N	83	N	00	N
18	20240729	160152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-1100	5	-2.35	2007108650	43517	82.86	46850	46900	45750	60900	32800	46850	46124.37	20.52	0	-19549	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	11804	6.48	0.49	12	0.17	7055.00	92735.00	68800	20230725	-33.50	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	67800	-32.52	20230908	41100	11.31	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	83	N	00	N
19	20240729	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45850	-1000	5	-2.13	1651022250	35738	68.05	46850	46900	45800	60900	32800	46850	46197.95	20.52	0	-15026	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	11829	6.50	0.49	12	0.14	7055.00	92735.00	68800	20230725	-33.36	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	67800	-32.37	20230908	41100	11.56	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
20	20240729	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45850	-1000	5	-2.13	1302639500	28138	53.58	46850	46900	45850	60900	32800	46850	46294.67	20.52	0	-11895	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	11829	6.50	0.49	12	0.11	7055.00	92735.00	68800	20230725	-33.36	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	67800	-32.37	20230908	41100	11.56	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
21	20240729	130154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46000	-850	5	-1.81	1065638400	22980	43.75	46850	46900	46000	60900	32800	46850	46372.43	20.52	0	-10199	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	11868	6.52	0.50	12	0.09	7055.00	92735.00	68800	20230725	-33.14	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	67800	-32.15	20230908	41100	11.92	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
22	20240729	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46100	-750	5	-1.60	874717950	18833	35.86	46850	46900	46050	60900	32800	46850	46446.02	20.52	0	-8810	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	11894	6.53	0.50	12	0.07	7055.00	92735.00	68800	20230725	-32.99	41100	20240419	12.17	58100	-20.65	20240102	41100	12.17	20240419	67800	-32.01	20230908	41100	12.17	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
23	20240729	110152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	-650	5	-1.39	694285650	14921	28.41	46850	46900	46200	60900	32800	46850	46530.77	20.52	0	-7380	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	11920	6.55	0.50	12	0.06	7055.00	92735.00	68800	20230725	-32.85	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	67800	-31.86	20230908	41100	12.41	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
24	20240729	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46650	-200	5	-0.43	398184100	8534	16.25	46850	46900	46400	60900	32800	46850	46658.55	20.52	0	-3521	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	12036	6.61	0.50	12	0.03	7055.00	92735.00	68800	20230725	-32.19	41100	20240419	13.50	58100	-19.71	20240102	41100	13.50	20240419	67800	-31.19	20230908	41100	13.50	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
25	20240729	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	50	2	0.11	10871300	232	0.44	46850	46900	46850	60900	32800	46850	46859.05	20.52	0	-70	47716	47282	46966	46532	46216	47500	46750	1290	14050	5000	34660	50	1	25800000	12100	6.65	0.51	12	0.00	7055.00	92735.00	68800	20230725	-31.83	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	67800	-30.83	20230908	41100	14.11	20240419	0.43	N	004000	5000	1290 억		5293596	N	N	37	N	00	N
26	20240726	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	100	2	0.21	2457136800	52357	146.65	46750	47400	46650	60700	32750	46750	46930.44	20.51	0	4144	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12087	6.64	0.51	12	0.20	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68500	-31.61	20230726	41100	13.99	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	37	N	00	N
27	20240726	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	150	2	0.32	2234886450	47616	133.37	46750	47400	46650	60700	32750	46750	46935.62	20.51	0	4883	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12100	6.65	0.51	12	0.18	7055.00	92735.00	68800	20230725	-31.83	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	68500	-31.53	20230726	41100	14.11	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
28	20240726	140152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47000	250	2	0.53	1816342850	38714	108.43	46750	47400	46650	60700	32750	46750	46916.95	20.51	0	3486	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12126	6.66	0.51	12	0.15	7055.00	92735.00	68800	20230725	-31.69	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	68500	-31.39	20230726	41100	14.36	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
29	20240726	130153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	150	2	0.32	1333136150	28433	79.64	46750	47400	46650	60700	32750	46750	46886.93	20.51	0	324	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12100	6.65	0.51	12	0.11	7055.00	92735.00	68800	20230725	-31.83	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	68500	-31.53	20230726	41100	14.11	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
30	20240726	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	0	3	0.00	1120464900	23889	66.91	46750	47400	46650	60700	32750	46750	46902.96	20.51	0	-729	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12062	6.63	0.50	12	0.09	7055.00	92735.00	68800	20230725	-32.05	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	68500	-31.75	20230726	41100	13.75	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
31	20240726	110150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46700	-50	5	-0.11	882076400	18791	52.63	46750	47400	46650	60700	32750	46750	46941.43	20.51	0	-579	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12049	6.62	0.50	12	0.07	7055.00	92735.00	68800	20230725	-32.12	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	68500	-31.82	20230726	41100	13.63	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
32	20240726	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	150	2	0.32	489787350	10412	29.16	46750	47400	46750	60700	32750	46750	47040.66	20.51	0	1829	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12100	6.65	0.51	12	0.04	7055.00	92735.00	68800	20230725	-31.83	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	68500	-31.53	20230726	41100	14.11	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
33	20240726	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	100	2	0.21	10013700	214	0.60	46750	47000	46750	60700	32750	46750	46792.99	20.51	0	92	47383	47066	46683	46366	45983	47225	46525	1290	13950	5000	34590	50	1	25800000	12087	6.64	0.51	12	0.00	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68500	-31.61	20230726	41100	13.99	20240419	0.43	N	004000	5000	1290 억		5292071	N	N	20	N	00	N
34	20240725	160151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	0	3	0.00	1659134000	35592	117.86	46700	47000	46300	60700	32750	46750	46615.07	20.49	0	6370	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12062	6.63	0.50	12	0.14	7055.00	92735.00	68800	20230725	-32.05	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	68800	-32.05	20230725	41100	13.75	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	20	N	00	N
35	20240725	150153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46700	-50	5	-0.11	1462214050	31377	103.90	46700	47000	46300	60700	32750	46750	46601.46	20.49	0	6084	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12049	6.62	0.50	12	0.12	7055.00	92735.00	68800	20230725	-32.12	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	68800	-32.12	20230725	41100	13.63	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
36	20240725	140152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46600	-150	5	-0.32	1184518250	25444	84.26	46700	47000	46300	60700	32750	46750	46553.93	20.49	0	4013	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12023	6.61	0.50	12	0.10	7055.00	92735.00	68800	20230725	-32.27	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	68800	-32.27	20230725	41100	13.38	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
37	20240725	130151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46600	-150	5	-0.32	1059378400	22761	75.37	46700	47000	46300	60700	32750	46750	46543.58	20.49	0	3324	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12023	6.61	0.50	12	0.09	7055.00	92735.00	68800	20230725	-32.27	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	68800	-32.27	20230725	41100	13.38	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
38	20240725	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	-200	5	-0.43	993627750	21350	70.70	46700	47000	46300	60700	32750	46750	46539.94	20.49	0	3634	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12010	6.60	0.50	12	0.08	7055.00	92735.00	68800	20230725	-32.34	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	68800	-32.34	20230725	41100	13.26	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
39	20240725	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	-300	5	-0.64	679930800	14620	48.41	46700	47000	46300	60700	32750	46750	46506.89	20.49	0	2737	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	11984	6.58	0.50	12	0.06	7055.00	92735.00	68800	20230725	-32.49	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	68800	-32.49	20230725	41100	13.02	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
40	20240725	100151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	-200	5	-0.43	521937050	11218	37.15	46700	47000	46300	60700	32750	46750	46526.75	20.49	0	3319	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12010	6.60	0.50	12	0.04	7055.00	92735.00	68800	20230725	-32.34	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	68800	-32.34	20230725	41100	13.26	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
41	20240725	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46800	50	2	0.11	98941800	2116	7.01	46700	47000	46700	60700	32750	46750	46758.88	20.49	0	1577	47583	47166	46833	46416	46083	47000	46250	1290	13950	5000	34590	50	1	25800000	12074	6.63	0.50	12	0.01	7055.00	92735.00	68800	20230725	-31.98	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	68800	-31.98	20230725	41100	13.87	20240419	0.43	N	004000	5000	1290 억		5286823	N	N	473	N	00	N
42	20240724	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	-100	5	-0.21	1411076650	30125	66.20	46850	47250	46500	60900	32800	46850	46840.75	20.52	0	-8635	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12062	6.63	0.50	12	0.12	7055.00	92735.00	68800	20230725	-32.05	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	68800	-32.05	20230725	41100	13.75	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	473	N	00	N
43	20240724	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	0	3	0.00	1278319000	27287	59.97	46850	47250	46500	60900	32800	46850	46847.18	20.52	0	-7992	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12087	6.64	0.51	12	0.11	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68800	-31.90	20230725	41100	13.99	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
44	20240724	140152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	-350	5	-0.75	1060642150	22631	49.74	46850	47250	46500	60900	32800	46850	46866.78	20.52	0	-7882	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	11997	6.59	0.50	12	0.09	7055.00	92735.00	68800	20230725	-32.41	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	68800	-32.41	20230725	41100	13.14	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
45	20240724	130150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	0	3	0.00	748409700	15943	35.04	46850	47250	46700	60900	32800	46850	46942.84	20.52	0	-6574	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12087	6.64	0.51	12	0.06	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68800	-31.90	20230725	41100	13.99	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
46	20240724	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	-100	5	-0.21	689504850	14685	32.27	46850	47250	46700	60900	32800	46850	46953.00	20.52	0	-6028	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12062	6.63	0.50	12	0.06	7055.00	92735.00	68800	20230725	-32.05	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	68800	-32.05	20230725	41100	13.75	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
47	20240724	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	0	3	0.00	538039500	11447	25.16	46850	47250	46700	60900	32800	46850	47002.66	20.52	0	-4021	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12087	6.64	0.51	12	0.04	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68800	-31.90	20230725	41100	13.99	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
48	20240724	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47200	350	2	0.75	216328650	4594	10.10	46850	47250	46850	60900	32800	46850	47089.39	20.52	0	-129	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12178	6.69	0.51	12	0.02	7055.00	92735.00	68800	20230725	-31.40	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	68800	-31.40	20230725	41100	14.84	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
49	20240724	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	0	3	0.00	24177700	516	1.13	46850	47050	46850	60900	32800	46850	46856.01	20.52	0	-158	47816	47332	47066	46582	46316	47200	46450	1290	14050	5000	34660	50	1	25800000	12087	6.64	0.51	12	0.00	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68800	-31.90	20230725	41100	13.99	20240419	0.42	N	004000	5000	1290 억		5295337	N	N	14	N	00	N
50	20240723	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	-50	5	-0.11	2128948400	45196	93.17	47500	47550	46800	60900	32850	46900	47105.05	20.52	0	-651	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12087	6.64	0.51	12	0.18	7055.00	92735.00	68800	20230725	-31.90	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	68800	-31.90	20230725	41100	13.99	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	14	N	00	N
51	20240723	150153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46950	50	2	0.11	1928780450	40928	84.37	47500	47550	46850	60900	32850	46900	47126.36	20.52	0	1360	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12113	6.65	0.51	12	0.16	7055.00	92735.00	68800	20230725	-31.76	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	68800	-31.76	20230725	41100	14.23	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
52	20240723	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47050	150	2	0.32	1320591850	27988	57.70	47500	47550	46850	60900	32850	46900	47184.54	20.52	0	1355	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12139	6.67	0.51	12	0.11	7055.00	92735.00	68800	20230725	-31.61	41100	20240419	14.48	58100	-19.02	20240102	41100	14.48	20240419	68800	-31.61	20230725	41100	14.48	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
53	20240723	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47100	200	2	0.43	1000050650	21165	43.63	47500	47550	46950	60900	32850	46900	47250.74	20.52	0	2171	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12152	6.68	0.51	12	0.08	7055.00	92735.00	68800	20230725	-31.54	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	68800	-31.54	20230725	41100	14.60	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
54	20240723	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47300	400	2	0.85	775830600	16414	33.84	47500	47550	46950	60900	32850	46900	47267.11	20.52	0	4221	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12203	6.70	0.51	12	0.06	7055.00	92735.00	68800	20230725	-31.25	41100	20240419	15.09	58100	-18.59	20240102	41100	15.09	20240419	68800	-31.25	20230725	41100	15.09	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
55	20240723	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47300	400	2	0.85	639458750	13530	27.89	47500	47550	46950	60900	32850	46900	47263.15	20.52	0	4322	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12203	6.70	0.51	12	0.05	7055.00	92735.00	68800	20230725	-31.25	41100	20240419	15.09	58100	-18.59	20240102	41100	15.09	20240419	68800	-31.25	20230725	41100	15.09	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
56	20240723	100151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47250	350	2	0.75	242758750	5131	10.58	47500	47550	47100	60900	32850	46900	47314.76	20.52	0	356	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12191	6.70	0.51	12	0.02	7055.00	92735.00	68800	20230725	-31.32	41100	20240419	14.96	58100	-18.67	20240102	41100	14.96	20240419	68800	-31.32	20230725	41100	14.96	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
57	20240723	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47100	200	2	0.43	44834250	948	1.95	47500	47500	47100	60900	32850	46900	47307.26	20.52	0	-216	48766	47832	47016	46082	45266	47425	45675	1290	14000	5000	34700	50	1	25800000	12152	6.68	0.51	12	0.00	7055.00	92735.00	68800	20230725	-31.54	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	68800	-31.54	20230725	41100	14.60	20240419	0.43	N	004000	5000	1290 억		5294566	N	N	3	N	00	N
58	20240722	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	-850	5	-1.78	2270110900	48483	96.37	47950	47950	46200	62000	33450	47750	46822.81	20.58	0	-17616	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	12100	6.65	0.51	12	0.19	7055.00	92735.00	68800	20230725	-31.83	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	68800	-31.83	20230725	41100	14.11	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	3	N	00	N
59	20240722	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47150	-600	5	-1.26	1993005450	42590	84.66	47950	47950	46200	62000	33450	47750	46795.15	20.58	0	-16399	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	12165	6.68	0.51	12	0.17	7055.00	92735.00	68800	20230725	-31.47	41100	20240419	14.72	58100	-18.85	20240102	41100	14.72	20240419	68800	-31.47	20230725	41100	14.72	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
60	20240722	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47000	-750	5	-1.57	1582598950	33855	67.29	47950	47950	46200	62000	33450	47750	46746.39	20.58	0	-13858	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	12126	6.66	0.51	12	0.13	7055.00	92735.00	68800	20230725	-31.69	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	68800	-31.69	20230725	41100	14.36	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
61	20240722	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	-1350	5	-2.83	1262268500	26986	53.64	47950	47950	46300	62000	33450	47750	46774.94	20.58	0	-11884	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	11971	6.58	0.50	12	0.10	7055.00	92735.00	68800	20230725	-32.56	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	68800	-32.56	20230725	41100	12.90	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
62	20240722	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	-1350	5	-2.83	1054469250	22503	44.73	47950	47950	46400	62000	33450	47750	46859.05	20.58	0	-10447	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	11971	6.58	0.50	12	0.09	7055.00	92735.00	68800	20230725	-32.56	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	68800	-32.56	20230725	41100	12.90	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
63	20240722	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	-1250	5	-2.62	838840850	17864	35.51	47950	47950	46400	62000	33450	47750	46957.06	20.58	0	-7581	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	11997	6.59	0.50	12	0.07	7055.00	92735.00	68800	20230725	-32.41	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	68800	-32.41	20230725	41100	13.14	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
64	20240722	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47000	-750	5	-1.57	399272100	8456	16.81	47950	47950	46850	62000	33450	47750	47217.61	20.58	0	-1960	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	12126	6.66	0.51	12	0.03	7055.00	92735.00	68800	20230725	-31.69	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	68800	-31.69	20230725	41100	14.36	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
65	20240722	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47650	-100	5	-0.21	20557350	430	0.85	47950	47950	47650	62000	33450	47750	47807.79	20.58	0	-317	48583	48166	47683	47266	46783	47925	47025	1290	14250	5000	35330	50	1	25800000	12294	6.75	0.51	12	0.00	7055.00	92735.00	68800	20230725	-30.74	41100	20240419	15.94	58100	-17.99	20240102	41100	15.94	20240419	68800	-30.74	20230725	41100	15.94	20240419	0.46	N	004000	5000	1290 억		5309849	N	N	50	N	00	N
66	20240719	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47750	-500	5	-1.04	2389477150	50190	35.09	48100	48100	47200	62700	33800	48250	47608.14	20.65	0	-18569	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12320	6.77	0.51	12	0.19	7055.00	92735.00	69200	20230713	-31.00	41100	20240419	16.18	58100	-17.81	20240102	41100	16.18	20240419	68800	-30.60	20230725	41100	16.18	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	50	N	00	N
67	20240719	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47850	-400	5	-0.83	2174833650	45698	31.95	48100	48100	47200	62700	33800	48250	47591.44	20.65	0	-17526	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12345	6.78	0.52	12	0.18	7055.00	92735.00	69200	20230713	-30.85	41100	20240419	16.42	58100	-17.64	20240102	41100	16.42	20240419	68800	-30.45	20230725	41100	16.42	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
68	20240719	140150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47850	-400	5	-0.83	1808238750	38028	26.59	48100	48100	47200	62700	33800	48250	47550.19	20.65	0	-14931	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12345	6.78	0.52	12	0.15	7055.00	92735.00	69200	20230713	-30.85	41100	20240419	16.42	58100	-17.64	20240102	41100	16.42	20240419	68800	-30.45	20230725	41100	16.42	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
69	20240719	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47650	-600	5	-1.24	1533620150	32276	22.57	48100	48100	47200	62700	33800	48250	47515.81	20.65	0	-12340	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12294	6.75	0.51	12	0.13	7055.00	92735.00	69200	20230713	-31.14	41100	20240419	15.94	58100	-17.99	20240102	41100	15.94	20240419	68800	-30.74	20230725	41100	15.94	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
70	20240719	120147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47400	-850	5	-1.76	1200578300	25247	17.65	48100	48100	47250	62700	33800	48250	47553.31	20.65	0	-9812	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12229	6.72	0.51	12	0.10	7055.00	92735.00	69200	20230713	-31.50	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	68800	-31.10	20230725	41100	15.33	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
71	20240719	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47300	-950	5	-1.97	1018185900	21397	14.96	48100	48100	47300	62700	33800	48250	47585.45	20.65	0	-7579	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12203	6.70	0.51	12	0.08	7055.00	92735.00	69200	20230713	-31.65	41100	20240419	15.09	58100	-18.59	20240102	41100	15.09	20240419	68800	-31.25	20230725	41100	15.09	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
72	20240719	100141	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47900	-350	5	-0.73	584305500	12256	8.57	48100	48100	47300	62700	33800	48250	47675.06	20.65	0	-4083	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12358	6.79	0.52	12	0.05	7055.00	92735.00	69200	20230713	-30.78	41100	20240419	16.55	58100	-17.56	20240102	41100	16.55	20240419	68800	-30.38	20230725	41100	16.55	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
73	20240719	090158	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47550	-700	5	-1.45	102662350	2146	1.50	48100	48100	47500	62700	33800	48250	47838.93	20.65	0	-1078	49450	48850	47650	47050	45850	49150	47350	1290	14450	5000	35700	50	1	25800000	12268	6.74	0.51	12	0.01	7055.00	92735.00	69200	20230713	-31.29	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	68800	-30.89	20230725	41100	15.69	20240419	0.46	N	004000	5000	1290 억		5327380	N	N	22	N	00	N
74	20240718	160147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48250	1450	2	3.10	5661121950	118792	175.04	46900	48250	46450	60800	32800	46800	47654.38	20.52	0	36270	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12449	6.84	0.52	12	0.46	7055.00	92735.00	69200	20230713	-30.27	41100	20240419	17.40	58100	-16.95	20240102	41100	17.40	20240419	68800	-29.87	20230725	41100	17.40	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	22	N	00	N
75	20240718	150149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48200	1400	2	2.99	4889902400	102793	151.46	46900	48200	46450	60800	32800	46800	47570.42	20.52	0	32928	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12436	6.83	0.52	12	0.40	7055.00	92735.00	69200	20230713	-30.35	41100	20240419	17.27	58100	-17.04	20240102	41100	17.27	20240419	68800	-29.94	20230725	41100	17.27	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
76	20240718	140147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47950	1150	2	2.46	3750630000	79063	116.50	46900	47950	46450	60800	32800	46800	47438.54	20.52	0	29702	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12371	6.80	0.52	12	0.31	7055.00	92735.00	69200	20230713	-30.71	41100	20240419	16.67	58100	-17.47	20240102	41100	16.67	20240419	68800	-30.31	20230725	41100	16.67	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
77	20240718	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47550	750	2	1.60	2753339600	58197	85.75	46900	47650	46450	60800	32800	46800	47310.72	20.52	0	24673	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12268	6.74	0.51	12	0.23	7055.00	92735.00	69200	20230713	-31.29	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	68800	-30.89	20230725	41100	15.69	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
78	20240718	120147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47600	800	2	1.71	2156321750	45654	67.27	46900	47600	46450	60800	32800	46800	47231.87	20.52	0	18276	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12281	6.75	0.51	12	0.18	7055.00	92735.00	69200	20230713	-31.21	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	68800	-30.81	20230725	41100	15.82	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
79	20240718	110148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47500	700	2	1.50	1711389100	36296	53.48	46900	47600	46450	60800	32800	46800	47150.95	20.52	0	14323	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12255	6.73	0.51	12	0.14	7055.00	92735.00	69200	20230713	-31.36	41100	20240419	15.57	58100	-18.24	20240102	41100	15.57	20240419	68800	-30.96	20230725	41100	15.57	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
80	20240718	100148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47100	300	2	0.64	850559950	18125	26.71	46900	47500	46450	60800	32800	46800	46927.48	20.52	0	7092	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12152	6.68	0.51	12	0.07	7055.00	92735.00	69200	20230713	-31.94	41100	20240419	14.60	58100	-18.93	20240102	41100	14.60	20240419	68800	-31.54	20230725	41100	14.60	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
81	20240718	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47150	350	2	0.75	138350750	2938	4.33	46900	47500	46850	60800	32800	46800	47090.61	20.52	0	2025	48033	47416	46483	45866	44933	47725	46175	1290	14000	5000	34630	50	1	25800000	12165	6.68	0.51	12	0.01	7055.00	92735.00	69200	20230713	-31.86	41100	20240419	14.72	58100	-18.85	20240102	41100	14.72	20240419	68800	-31.47	20230725	41100	14.72	20240419	0.46	N	004000	5000	1290 억		5294515	N	N	136	N	00	N
82	20240717	160152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46800	1050	2	2.30	3153205600	67740	255.36	45750	47100	45550	59400	32050	45750	46548.35	20.51	0	12408	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	12074	6.63	0.50	12	0.26	7055.00	92735.00	69200	20230713	-32.37	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	68800	-31.98	20230725	41100	13.87	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	136	N	00	N
83	20240717	150153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47000	1250	2	2.73	2751645950	59186	223.12	45750	47100	45550	59400	32050	45750	46491.50	20.51	0	15212	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	12126	6.66	0.51	12	0.23	7055.00	92735.00	69200	20230713	-32.08	41100	20240419	14.36	58100	-19.10	20240102	41100	14.36	20240419	68800	-31.69	20230725	41100	14.36	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
84	20240717	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	1150	2	2.51	2081594500	44909	169.30	45750	47000	45550	59400	32050	45750	46351.39	20.51	0	11564	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	12100	6.65	0.51	12	0.17	7055.00	92735.00	69200	20230713	-32.23	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	68800	-31.83	20230725	41100	14.11	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
85	20240717	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	800	2	1.75	1372203900	29723	112.05	45750	46600	45550	59400	32050	45750	46166.40	20.51	0	4275	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	12010	6.60	0.50	12	0.12	7055.00	92735.00	69200	20230713	-32.73	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	68800	-32.34	20230725	41100	13.26	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
86	20240717	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	700	2	1.53	1040303850	22585	85.14	45750	46600	45550	59400	32050	45750	46061.72	20.51	0	2273	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	11984	6.58	0.50	12	0.09	7055.00	92735.00	69200	20230713	-32.88	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	68800	-32.49	20230725	41100	13.02	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
87	20240717	110153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46050	300	2	0.66	535754700	11708	44.14	45750	46150	45550	59400	32050	45750	45759.71	20.51	0	-3010	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	11881	6.53	0.50	12	0.05	7055.00	92735.00	69200	20230713	-33.45	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	68800	-33.07	20230725	41100	12.04	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
88	20240717	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45650	-100	5	-0.22	238572750	5210	19.64	45750	46100	45600	59400	32050	45750	45791.31	20.51	0	-1023	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	11778	6.47	0.49	12	0.02	7055.00	92735.00	69200	20230713	-34.03	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	68800	-33.65	20230725	41100	11.07	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
89	20240717	090143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45900	150	2	0.33	12585500	275	1.04	45750	45900	45750	59400	32050	45750	45765.45	20.51	0	153	46816	46282	45966	45432	45116	46125	45275	1290	13650	5000	33850	50	1	25800000	11842	6.51	0.49	12	0.00	7055.00	92735.00	69200	20230713	-33.67	41100	20240419	11.68	58100	-21.00	20240102	41100	11.68	20240419	68800	-33.28	20230725	41100	11.68	20240419	0.46	N	004000	5000	1290 억		5291184	N	N	435	N	00	N
90	20240716	160153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-500	5	-1.08	1216234350	26527	119.61	46250	46500	45650	60100	32400	46250	45849.03	20.55	0	-7659	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11804	6.48	0.49	12	0.10	7055.00	92735.00	69200	20230713	-33.89	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	68800	-33.50	20230725	41100	11.31	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	435	N	00	N
91	20240716	150154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-500	5	-1.08	1078311150	23514	106.02	46250	46500	45650	60100	32400	46250	45858.26	20.55	0	-6940	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11804	6.48	0.49	12	0.09	7055.00	92735.00	69200	20230713	-33.89	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	68800	-33.50	20230725	41100	11.31	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
92	20240716	140154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-500	5	-1.08	1015391100	22140	99.83	46250	46500	45650	60100	32400	46250	45862.29	20.55	0	-6802	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11804	6.48	0.49	12	0.09	7055.00	92735.00	69200	20230713	-33.89	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	68800	-33.50	20230725	41100	11.31	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
93	20240716	130153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45700	-550	5	-1.19	885221050	19291	86.98	46250	46500	45650	60100	32400	46250	45887.77	20.55	0	-6128	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11791	6.48	0.49	12	0.07	7055.00	92735.00	69200	20230713	-33.96	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	68800	-33.58	20230725	41100	11.19	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
94	20240716	120154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45650	-600	5	-1.30	731036400	15916	71.76	46250	46500	45650	60100	32400	46250	45930.91	20.55	0	-4846	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11778	6.47	0.49	12	0.06	7055.00	92735.00	69200	20230713	-34.03	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	68800	-33.65	20230725	41100	11.07	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
95	20240716	110154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45850	-400	5	-0.86	547175850	11896	53.64	46250	46500	45800	60100	32400	46250	45996.62	20.55	0	-3807	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11829	6.50	0.49	12	0.05	7055.00	92735.00	69200	20230713	-33.74	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	68800	-33.36	20230725	41100	11.56	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
96	20240716	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45950	-300	5	-0.65	327802500	7111	32.06	46250	46500	45950	60100	32400	46250	46097.95	20.55	0	-2714	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11855	6.51	0.50	12	0.03	7055.00	92735.00	69200	20230713	-33.60	41100	20240419	11.80	58100	-20.91	20240102	41100	11.80	20240419	68800	-33.21	20230725	41100	11.80	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
97	20240716	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46250	0	3	0.00	32933100	713	3.21	46250	46250	46000	60100	32400	46250	46189.48	20.55	0	-449	46983	46616	46383	46016	45783	46500	45900	1290	13850	5000	34220	50	1	25800000	11933	6.56	0.50	12	0.00	7055.00	92735.00	69200	20230713	-33.16	41100	20240419	12.53	58100	-20.40	20240102	41100	12.53	20240419	68800	-32.78	20230725	41100	12.53	20240419	0.46	N	004000	5000	1290 억		5301202	N	N	487	N	00	N
98	20240715	160151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46250	-200	5	-0.43	1028300850	22168	85.71	46600	46750	46150	60300	32550	46450	46386.72	20.56	0	-5159	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11933	6.56	0.50	12	0.09	7055.00	92735.00	69200	20230713	-33.16	41100	20240419	12.53	58100	-20.40	20240102	41100	12.53	20240419	68800	-32.78	20230725	41100	12.53	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	487	N	00	N
99	20240715	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	0	3	0.00	714713650	15400	59.54	46600	46750	46150	60300	32550	46450	46409.98	20.56	0	-4518	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11984	6.58	0.50	12	0.06	7055.00	92735.00	69200	20230713	-32.88	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	68800	-32.49	20230725	41100	13.02	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
100	20240715	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46350	-100	5	-0.22	584072950	12586	48.66	46600	46750	46150	60300	32550	46450	46406.56	20.56	0	-3820	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11958	6.57	0.50	12	0.05	7055.00	92735.00	69200	20230713	-33.02	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	68800	-32.63	20230725	41100	12.77	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
101	20240715	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-150	5	-0.32	473771400	10206	39.46	46600	46750	46150	60300	32550	46450	46420.87	20.56	0	-3214	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11945	6.56	0.50	12	0.04	7055.00	92735.00	69200	20230713	-33.09	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	68800	-32.70	20230725	41100	12.65	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
102	20240715	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-150	5	-0.32	402524300	8668	33.52	46600	46750	46150	60300	32550	46450	46437.97	20.56	0	-2630	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11945	6.56	0.50	12	0.03	7055.00	92735.00	69200	20230713	-33.09	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	68800	-32.70	20230725	41100	12.65	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
103	20240715	110152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-150	5	-0.32	347534800	7480	28.92	46600	46750	46150	60300	32550	46450	46461.87	20.56	0	-2082	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11945	6.56	0.50	12	0.03	7055.00	92735.00	69200	20230713	-33.09	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	68800	-32.70	20230725	41100	12.65	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
104	20240715	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	50	2	0.11	215671250	4635	17.92	46600	46750	46200	60300	32550	46450	46531.01	20.56	0	-146	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	11997	6.59	0.50	12	0.02	7055.00	92735.00	69200	20230713	-32.80	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	68800	-32.41	20230725	41100	13.14	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
105	20240715	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	100	2	0.22	23562000	506	1.96	46600	46600	46450	60300	32550	46450	46565.22	20.56	0	-14	47050	46750	46350	46050	45650	46800	46100	1290	13850	5000	34370	50	1	25800000	12010	6.60	0.50	12	0.00	7055.00	92735.00	69200	20230713	-32.73	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	68800	-32.34	20230725	41100	13.26	20240419	0.47	N	004000	5000	1290 억		5303444	N	N	322	N	00	N
106	20240712	160151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	450	2	0.98	1194846500	25831	70.80	46450	46650	45950	59800	32200	46000	46256.05	20.54	0	3047	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11984	6.58	0.50	12	0.10	7055.00	92735.00	69200	20230713	-32.88	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	69200	-32.88	20230713	41100	13.02	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	322	N	00	N
107	20240712	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46350	350	2	0.76	962031250	20814	57.05	46450	46650	45950	59800	32200	46000	46220.43	20.54	0	2288	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11958	6.57	0.50	12	0.08	7055.00	92735.00	69200	20230713	-33.02	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	69200	-33.02	20230713	41100	12.77	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
108	20240712	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	200	2	0.43	819808300	17738	48.62	46450	46650	45950	59800	32200	46000	46217.68	20.54	0	2267	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11920	6.55	0.50	12	0.07	7055.00	92735.00	69200	20230713	-33.24	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	69200	-33.24	20230713	41100	12.41	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
109	20240712	130151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	200	2	0.43	690694950	14941	40.95	46450	46650	45950	59800	32200	46000	46228.22	20.54	0	1488	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11920	6.55	0.50	12	0.06	7055.00	92735.00	69200	20230713	-33.24	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	69200	-33.24	20230713	41100	12.41	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
110	20240712	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46050	50	2	0.11	559651650	12096	33.15	46450	46650	45950	59800	32200	46000	46267.59	20.54	0	852	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11881	6.53	0.50	12	0.05	7055.00	92735.00	69200	20230713	-33.45	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	69200	-33.45	20230713	41100	12.04	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
111	20240712	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46050	50	2	0.11	456766650	9860	27.03	46450	46650	46000	59800	32200	46000	46325.35	20.54	0	-93	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11881	6.53	0.50	12	0.04	7055.00	92735.00	69200	20230713	-33.45	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	69200	-33.45	20230713	41100	12.04	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
112	20240712	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	300	2	0.65	345791950	7457	20.44	46450	46650	46050	59800	32200	46000	46371.66	20.54	0	593	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11945	6.56	0.50	12	0.03	7055.00	92735.00	69200	20230713	-33.09	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	69200	-33.09	20230713	41100	12.65	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
113	20240712	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	200	2	0.43	37579600	812	2.23	46450	46450	46200	59800	32200	46000	46281.68	20.54	0	86	46900	46450	45900	45450	44900	46675	45675	1290	13800	5000	34040	50	1	25800000	11920	6.55	0.50	12	0.00	7055.00	92735.00	69200	20230713	-33.24	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	69200	-33.24	20230713	41100	12.41	20240419	0.47	N	004000	5000	1290 억		5299744	N	N	25	N	00	N
114	20240711	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46000	500	2	1.10	1669674750	36401	95.72	45700	46350	45350	59100	31850	45500	45868.93	20.49	0	9767	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11868	6.52	0.50	12	0.14	7055.00	92735.00	69200	20230713	-33.53	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	69200	-33.53	20230713	41100	11.92	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	25	N	00	N
115	20240711	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46250	750	2	1.65	1319885300	28805	75.74	45700	46350	45350	59100	31850	45500	45821.40	20.49	0	8685	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11933	6.56	0.50	12	0.11	7055.00	92735.00	69200	20230713	-33.16	41100	20240419	12.53	58100	-20.40	20240102	41100	12.53	20240419	69200	-33.16	20230713	41100	12.53	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
116	20240711	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45900	400	2	0.88	969806450	21222	55.80	45700	46000	45350	59100	31850	45500	45698.16	20.49	0	6347	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11842	6.51	0.49	12	0.08	7055.00	92735.00	69200	20230713	-33.67	41100	20240419	11.68	58100	-21.00	20240102	41100	11.68	20240419	69200	-33.67	20230713	41100	11.68	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
117	20240711	130151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46000	500	2	1.10	669277850	14662	38.55	45700	46000	45350	59100	31850	45500	45647.10	20.49	0	2947	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11868	6.52	0.50	12	0.06	7055.00	92735.00	69200	20230713	-33.53	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	69200	-33.53	20230713	41100	11.92	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
118	20240711	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45700	200	2	0.44	500267150	10979	28.87	45700	45800	45350	59100	31850	45500	45565.82	20.49	0	690	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11791	6.48	0.49	12	0.04	7055.00	92735.00	69200	20230713	-33.96	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	69200	-33.96	20230713	41100	11.19	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
119	20240711	110150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45700	200	2	0.44	409895050	8999	23.66	45700	45800	45350	59100	31850	45500	45548.96	20.49	0	1258	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11791	6.48	0.49	12	0.03	7055.00	92735.00	69200	20230713	-33.96	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	69200	-33.96	20230713	41100	11.19	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
120	20240711	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45600	100	2	0.22	249064650	5471	14.39	45700	45800	45350	59100	31850	45500	45524.52	20.49	0	-71	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11765	6.46	0.49	12	0.02	7055.00	92735.00	69200	20230713	-34.10	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	69200	-34.10	20230713	41100	10.95	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
121	20240711	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	-100	5	-0.22	91098500	2001	5.26	45700	45700	45350	59100	31850	45500	45526.49	20.49	0	-1094	46433	45966	45733	45266	45033	45850	45150	1290	13600	5000	33670	50	1	25800000	11713	6.44	0.49	12	0.01	7055.00	92735.00	69200	20230713	-34.39	41100	20240419	10.46	58100	-21.86	20240102	41100	10.46	20240419	69200	-34.39	20230713	41100	10.46	20240419	0.47	N	004000	5000	1290 억		5286044	N	N	133	N	00	N
122	20240710	160151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	-800	5	-1.73	1726958300	37760	155.65	45900	46200	45500	60100	32450	46300	45735.09	20.49	0	-1781	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11739	6.45	0.49	12	0.15	7055.00	92735.00	69800	20230704	-34.81	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	69200	-34.25	20230713	41100	10.71	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	133	N	00	N
123	20240710	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	-800	5	-1.73	1617743650	35361	145.76	45900	46200	45500	60100	32450	46300	45748.91	20.49	0	-1307	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11739	6.45	0.49	12	0.14	7055.00	92735.00	69800	20230704	-34.81	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	69200	-34.25	20230713	41100	10.71	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
124	20240710	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-550	5	-1.19	1160007950	25319	104.37	45900	46200	45650	60100	32450	46300	45815.14	20.49	0	-705	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11804	6.48	0.49	12	0.10	7055.00	92735.00	69800	20230704	-34.46	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	69200	-33.89	20230713	41100	11.31	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
125	20240710	130151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45650	-650	5	-1.40	1075794500	23476	96.77	45900	46200	45650	60100	32450	46300	45824.68	20.49	0	-776	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11778	6.47	0.49	12	0.09	7055.00	92735.00	69800	20230704	-34.60	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	69200	-34.03	20230713	41100	11.07	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
126	20240710	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45650	-650	5	-1.40	913934300	19936	82.18	45900	46200	45650	60100	32450	46300	45842.73	20.49	0	-1791	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11778	6.47	0.49	12	0.08	7055.00	92735.00	69800	20230704	-34.60	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	69200	-34.03	20230713	41100	11.07	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
127	20240710	110152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-550	5	-1.19	734395750	16010	66.00	45900	46200	45700	60100	32450	46300	45870.26	20.49	0	-1501	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11804	6.48	0.49	12	0.06	7055.00	92735.00	69800	20230704	-34.46	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	69200	-33.89	20230713	41100	11.31	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
128	20240710	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45850	-450	5	-0.97	547448750	11927	49.17	45900	46200	45700	60100	32450	46300	45898.95	20.49	0	-981	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11829	6.50	0.49	12	0.05	7055.00	92735.00	69800	20230704	-34.31	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	69200	-33.74	20230713	41100	11.56	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
129	20240710	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46000	-300	5	-0.65	28617750	623	2.57	45900	46000	45900	60100	32450	46300	45916.95	20.49	0	-245	47333	46816	46433	45916	45533	46625	45725	1290	13800	5000	34260	50	1	25800000	11868	6.52	0.50	12	0.00	7055.00	92735.00	69800	20230704	-34.10	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	69200	-33.53	20230713	41100	11.92	20240419	0.47	N	004000	5000	1290 억		5287177	N	N	4	N	00	N
130	20240709	160151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	50	2	0.11	1118009000	24100	74.69	46350	46950	46050	60100	32400	46250	46390.41	20.49	0	777	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	11945	6.56	0.50	12	0.09	7055.00	92735.00	70800	20230703	-34.60	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	69200	-33.09	20230713	41100	12.65	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	4	N	00	N
131	20240709	150151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	-50	5	-0.11	1016822100	21914	67.92	46350	46950	46050	60100	32400	46250	46400.57	20.49	0	689	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	11920	6.55	0.50	12	0.08	7055.00	92735.00	70800	20230703	-34.75	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	69200	-33.24	20230713	41100	12.41	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
132	20240709	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	50	2	0.11	621496600	13358	41.40	46350	46950	46300	60100	32400	46250	46526.17	20.49	0	-291	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	11945	6.56	0.50	12	0.05	7055.00	92735.00	70800	20230703	-34.60	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	69200	-33.09	20230713	41100	12.65	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
133	20240709	130150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	300	2	0.65	491926950	10566	32.75	46350	46950	46300	60100	32400	46250	46557.54	20.49	0	178	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	12010	6.60	0.50	12	0.04	7055.00	92735.00	70800	20230703	-34.25	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	69200	-32.73	20230713	41100	13.26	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
134	20240709	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	200	2	0.43	423548600	9094	28.18	46350	46950	46300	60100	32400	46250	46574.51	20.49	0	364	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	11984	6.58	0.50	12	0.04	7055.00	92735.00	70800	20230703	-34.39	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	69200	-32.88	20230713	41100	13.02	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
135	20240709	110151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46350	100	2	0.22	356552950	7651	23.71	46350	46950	46300	60100	32400	46250	46602.14	20.49	0	245	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	11958	6.57	0.50	12	0.03	7055.00	92735.00	70800	20230703	-34.53	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	69200	-33.02	20230713	41100	12.77	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
136	20240709	100151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	250	2	0.54	264531850	5667	17.56	46350	46950	46350	60100	32400	46250	46679.35	20.49	0	532	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	11997	6.59	0.50	12	0.02	7055.00	92735.00	70800	20230703	-34.32	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	69200	-32.80	20230713	41100	13.14	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
137	20240709	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46650	400	2	0.86	23032150	496	1.54	46350	46650	46350	60100	32400	46250	46435.79	20.49	0	165	47083	46666	46333	45916	45583	46875	46125	1290	13850	5000	34220	50	1	25800000	12036	6.61	0.50	12	0.00	7055.00	92735.00	70800	20230703	-34.11	41100	20240419	13.50	58100	-19.71	20240102	41100	13.50	20240419	69200	-32.59	20230713	41100	13.50	20240419	0.47	N	004000	5000	1290 억		5287097	N	N	6	N	00	N
138	20240708	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46250	100	2	0.22	1496465650	32222	72.34	46000	46750	46000	59900	32350	46150	46442.36	20.45	0	10173	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	11933	6.56	0.50	12	0.12	7055.00	92735.00	70800	20230630	-34.68	41100	20240419	12.53	58100	-20.40	20240102	41100	12.53	20240419	69200	-33.16	20230713	41100	12.53	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	6	N	00	N
139	20240708	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46450	300	2	0.65	1307293150	28136	63.17	46000	46750	46000	59900	32350	46150	46463.36	20.45	0	9103	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	11984	6.58	0.50	12	0.11	7055.00	92735.00	70800	20230630	-34.39	41100	20240419	13.02	58100	-20.05	20240102	41100	13.02	20240419	69200	-32.88	20230713	41100	13.02	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
140	20240708	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46650	500	2	1.08	1117393250	24047	53.99	46000	46750	46000	59900	32350	46150	46467.05	20.45	0	7942	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	12036	6.61	0.50	12	0.09	7055.00	92735.00	70800	20230630	-34.11	41100	20240419	13.50	58100	-19.71	20240102	41100	13.50	20240419	69200	-32.59	20230713	41100	13.50	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
141	20240708	130150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46700	550	2	1.19	922721950	19872	44.62	46000	46700	46000	59900	32350	46150	46433.27	20.45	0	7010	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	12049	6.62	0.50	12	0.08	7055.00	92735.00	70800	20230630	-34.04	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	69200	-32.51	20230713	41100	13.63	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
142	20240708	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46650	500	2	1.08	751866800	16209	36.39	46000	46650	46000	59900	32350	46150	46385.76	20.45	0	6332	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	12036	6.61	0.50	12	0.06	7055.00	92735.00	70800	20230630	-34.11	41100	20240419	13.50	58100	-19.71	20240102	41100	13.50	20240419	69200	-32.59	20230713	41100	13.50	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
143	20240708	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	400	2	0.87	584503550	12617	28.33	46000	46650	46000	59900	32350	46150	46326.67	20.45	0	5919	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	12010	6.60	0.50	12	0.05	7055.00	92735.00	70800	20230630	-34.25	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	69200	-32.73	20230713	41100	13.26	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
144	20240708	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	150	2	0.33	450781950	9739	21.87	46000	46650	46000	59900	32350	46150	46286.27	20.45	0	4722	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	11945	6.56	0.50	12	0.04	7055.00	92735.00	70800	20230630	-34.60	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	69200	-33.09	20230713	41100	12.65	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
145	20240708	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46000	-150	5	-0.33	34468300	749	1.68	46000	46100	46000	59900	32350	46150	46019.09	20.45	0	-452	46983	46566	46333	45916	45683	46450	45800	1290	13750	5000	34150	50	1	25800000	11868	6.52	0.50	12	0.00	7055.00	92735.00	70800	20230630	-35.03	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	69200	-33.53	20230713	41100	11.92	20240419	0.48	N	004000	5000	1290 억		5275804	N	N	1918	N	00	N
146	20240705	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46150	-250	5	-0.54	2069575900	44536	100.94	46400	46750	46100	60300	32500	46400	46469.85	20.48	0	-915	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	11907	6.54	0.50	12	0.17	7055.00	92735.00	71600	20230629	-35.54	41100	20240419	12.29	58100	-20.57	20240102	41100	12.29	20240419	69200	-33.31	20230713	41100	12.29	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	1918	N	00	N
147	20240705	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	0	3	0.00	1869136550	40203	91.12	46400	46750	46100	60300	32500	46400	46492.46	20.48	0	-343	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	11971	6.58	0.50	12	0.16	7055.00	92735.00	71600	20230629	-35.20	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	69200	-32.95	20230713	41100	12.90	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
148	20240705	140150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	0	3	0.00	1497837950	32183	72.94	46400	46750	46200	60300	32500	46400	46541.28	20.48	0	1376	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	11971	6.58	0.50	12	0.12	7055.00	92735.00	71600	20230629	-35.20	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	69200	-32.95	20230713	41100	12.90	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
149	20240705	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46600	200	2	0.43	1213294400	26070	59.09	46400	46750	46200	60300	32500	46400	46539.87	20.48	0	2379	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	12023	6.61	0.50	12	0.10	7055.00	92735.00	71600	20230629	-34.92	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	69200	-32.66	20230713	41100	13.38	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
150	20240705	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46600	200	2	0.43	974070250	20930	47.44	46400	46750	46200	60300	32500	46400	46539.43	20.48	0	3778	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	12023	6.61	0.50	12	0.08	7055.00	92735.00	71600	20230629	-34.92	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	69200	-32.66	20230713	41100	13.38	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
151	20240705	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	150	2	0.32	479264100	10320	23.39	46400	46600	46200	60300	32500	46400	46440.32	20.48	0	1099	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	12010	6.60	0.50	12	0.04	7055.00	92735.00	71600	20230629	-34.99	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	69200	-32.73	20230713	41100	13.26	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
152	20240705	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	100	2	0.22	203776200	4390	9.95	46400	46600	46200	60300	32500	46400	46418.27	20.48	0	119	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	11997	6.59	0.50	12	0.02	7055.00	92735.00	71600	20230629	-35.06	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	69200	-32.80	20230713	41100	13.14	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
153	20240705	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46550	150	2	0.32	30832200	664	1.50	46400	46600	46200	60300	32500	46400	46434.04	20.48	0	-266	47066	46732	46166	45832	45266	46450	45550	1290	13900	5000	34330	50	1	25800000	12010	6.60	0.50	12	0.00	7055.00	92735.00	71600	20230629	-34.99	41100	20240419	13.26	58100	-19.88	20240102	41100	13.26	20240419	69200	-32.73	20230713	41100	13.26	20240419	0.51	N	004000	5000	1290 억		5283013	N	N	142	N	00	N
154	20240704	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	0	3	0.00	2033100450	44076	71.25	46500	46500	45600	60300	32500	46400	46127.14	20.49	0	3068	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11971	6.58	0.50	12	0.17	7055.00	92735.00	71600	20230629	-35.20	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	69800	-33.52	20230704	41100	12.90	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	142	N	00	N
155	20240704	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-100	5	-0.22	1653413850	35881	58.00	46500	46500	45600	60300	32500	46400	46080.48	20.49	0	3880	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11945	6.56	0.50	12	0.14	7055.00	92735.00	71600	20230629	-35.34	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	69800	-33.67	20230704	41100	12.65	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
156	20240704	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46050	-350	5	-0.75	1349193400	29295	47.35	46500	46500	45600	60300	32500	46400	46055.42	20.49	0	3822	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11881	6.53	0.50	12	0.11	7055.00	92735.00	71600	20230629	-35.68	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	69800	-34.03	20230704	41100	12.04	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
157	20240704	130150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	-650	5	-1.40	1192095200	25879	41.83	46500	46500	45600	60300	32500	46400	46064.19	20.49	0	2977	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11804	6.48	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.10	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	69800	-34.46	20230704	41100	11.31	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
158	20240704	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45850	-550	5	-1.19	952137650	20640	33.36	46500	46500	45750	60300	32500	46400	46130.70	20.49	0	1781	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11829	6.50	0.49	12	0.08	7055.00	92735.00	71600	20230629	-35.96	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	69800	-34.31	20230704	41100	11.56	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
159	20240704	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46050	-350	5	-0.75	761233200	16479	26.64	46500	46500	45900	60300	32500	46400	46194.14	20.49	0	1788	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11881	6.53	0.50	12	0.06	7055.00	92735.00	71600	20230629	-35.68	41100	20240419	12.04	58100	-20.74	20240102	41100	12.04	20240419	69800	-34.03	20230704	41100	12.04	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
160	20240704	100149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	-200	5	-0.43	561444500	12141	19.63	46500	46500	46000	60300	32500	46400	46243.68	20.49	0	3574	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11920	6.55	0.50	12	0.05	7055.00	92735.00	71600	20230629	-35.47	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	69800	-33.81	20230704	41100	12.41	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
161	20240704	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	-200	5	-0.43	39515300	853	1.38	46500	46500	46050	60300	32500	46400	46325.09	20.49	0	-255	47100	46750	46100	45750	45100	46925	45925	1290	13900	5000	34330	50	1	25800000	11920	6.55	0.50	12	0.00	7055.00	92735.00	71600	20230629	-35.47	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	69800	-33.81	20230704	41100	12.41	20240419	0.52	N	004000	5000	1290 억		5286331	N	N	37	N	00	N
162	20240703	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	900	2	1.98	2841556650	61651	166.89	45750	46450	45450	59100	31850	45500	46089.27	20.40	0	21477	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11971	6.58	0.50	12	0.24	7055.00	92735.00	71600	20230629	-35.20	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	70800	-34.46	20230703	41100	12.90	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	37	N	00	N
163	20240703	150149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	700	2	1.54	2289898800	49753	134.68	45750	46450	45450	59100	31850	45500	46025.34	20.40	0	18271	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11920	6.55	0.50	12	0.19	7055.00	92735.00	71600	20230629	-35.47	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	70800	-34.75	20230703	41100	12.41	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
164	20240703	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	700	2	1.54	1853496300	40300	109.09	45750	46450	45450	59100	31850	45500	45992.46	20.40	0	17239	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11920	6.55	0.50	12	0.16	7055.00	92735.00	71600	20230629	-35.47	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	70800	-34.75	20230703	41100	12.41	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
165	20240703	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45700	200	2	0.44	1286648150	27945	75.65	45750	46450	45450	59100	31850	45500	46042.16	20.40	0	14753	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11791	6.48	0.49	12	0.11	7055.00	92735.00	71600	20230629	-36.17	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	70800	-35.45	20230703	41100	11.19	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
166	20240703	120149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45850	350	2	0.77	1218251750	26451	71.60	45750	46450	45450	59100	31850	45500	46056.93	20.40	0	14665	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11829	6.50	0.49	12	0.10	7055.00	92735.00	71600	20230629	-35.96	41100	20240419	11.56	58100	-21.08	20240102	41100	11.56	20240419	70800	-35.24	20230703	41100	11.56	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
167	20240703	110150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45900	400	2	0.88	1087404300	23596	63.87	45750	46450	45450	59100	31850	45500	46084.26	20.40	0	14497	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11842	6.51	0.49	12	0.09	7055.00	92735.00	71600	20230629	-35.89	41100	20240419	11.68	58100	-21.00	20240102	41100	11.68	20240419	70800	-35.17	20230703	41100	11.68	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
168	20240703	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46000	500	2	1.10	953806000	20681	55.98	45750	46450	45450	59100	31850	45500	46119.92	20.40	0	14209	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11868	6.52	0.50	12	0.08	7055.00	92735.00	71600	20230629	-35.75	41100	20240419	11.92	58100	-20.83	20240102	41100	11.92	20240419	70800	-35.03	20230703	41100	11.92	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
169	20240703	090149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45750	250	2	0.55	27416550	600	1.62	45750	45800	45450	59100	31850	45500	45694.25	20.40	0	-144	46466	45982	45216	44732	43966	46225	44975	1290	13600	5000	33670	50	1	25800000	11804	6.48	0.49	12	0.00	7055.00	92735.00	71600	20230629	-36.10	41100	20240419	11.31	58100	-21.26	20240102	41100	11.31	20240419	70800	-35.38	20230703	41100	11.31	20240419	0.52	N	004000	5000	1290 억		5264398	N	N	41	N	00	N
170	20240702	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	450	2	1.00	1673200700	36889	167.92	44600	45700	44450	58500	31550	45050	45357.69	20.38	0	4626	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11739	6.45	0.49	12	0.14	7055.00	92735.00	71600	20230629	-36.45	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	70800	-35.73	20230703	41100	10.71	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	41	N	00	N
171	20240702	150149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45650	600	2	1.33	1523843750	33610	153.00	44600	45700	44450	58500	31550	45050	45339.00	20.38	0	6157	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11778	6.47	0.49	12	0.13	7055.00	92735.00	71600	20230629	-36.24	41100	20240419	11.07	58100	-21.43	20240102	41100	11.07	20240419	70800	-35.52	20230703	41100	11.07	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
172	20240702	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45550	500	2	1.11	1171248600	25879	117.80	44600	45650	44450	58500	31550	45050	45258.65	20.38	0	5261	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11752	6.46	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.38	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	70800	-35.66	20230703	41100	10.83	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
173	20240702	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45600	550	2	1.22	1032544200	22834	103.94	44600	45650	44450	58500	31550	45050	45219.59	20.38	0	5345	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11765	6.46	0.49	12	0.09	7055.00	92735.00	71600	20230629	-36.31	41100	20240419	10.95	58100	-21.51	20240102	41100	10.95	20240419	70800	-35.59	20230703	41100	10.95	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
174	20240702	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	450	2	1.00	848807850	18803	85.59	44600	45550	44450	58500	31550	45050	45142.15	20.38	0	4377	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11739	6.45	0.49	12	0.07	7055.00	92735.00	71600	20230629	-36.45	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	70800	-35.73	20230703	41100	10.71	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
175	20240702	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45350	300	2	0.67	501730100	11165	50.82	44600	45350	44450	58500	31550	45050	44937.76	20.38	0	2045	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11700	6.43	0.49	12	0.04	7055.00	92735.00	71600	20230629	-36.66	41100	20240419	10.34	58100	-21.94	20240102	41100	10.34	20240419	70800	-35.95	20230703	41100	10.34	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
176	20240702	100149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44900	-150	5	-0.33	263905200	5898	26.85	44600	45000	44450	58500	31550	45050	44744.86	20.38	0	196	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11584	6.36	0.48	12	0.02	7055.00	92735.00	71600	20230629	-37.29	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	70800	-36.58	20230703	41100	9.25	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
177	20240702	090149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44550	-500	5	-1.11	67371050	1512	6.88	44600	44950	44450	58500	31550	45050	44557.57	20.38	0	-787	45650	45350	44950	44650	44250	45500	44800	1290	13450	5000	33330	50	1	25800000	11494	6.31	0.48	12	0.01	7055.00	92735.00	71600	20230629	-37.78	41100	20240419	8.39	58100	-23.32	20240102	41100	8.39	20240419	70800	-37.08	20230703	41100	8.39	20240419	0.53	N	004000	5000	1290 억		5258266	N	N	165	N	00	N
178	20240701	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45050	550	2	1.24	982830200	21889	44.02	44550	45250	44550	57800	31150	44500	44900.32	20.36	0	4734	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11623	6.39	0.49	12	0.08	7055.00	92735.00	71600	20230629	-37.08	41100	20240419	9.61	58100	-22.46	20240102	41100	9.61	20240419	70800	-36.37	20230703	41100	9.61	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	165	N	00	N
179	20240701	150149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44900	400	2	0.90	851703950	18977	38.16	44550	45250	44550	57800	31150	44500	44880.85	20.36	0	3254	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11584	6.36	0.48	12	0.07	7055.00	92735.00	71600	20230629	-37.29	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	70800	-36.58	20230703	41100	9.25	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N
180	20240701	140148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	300	2	0.67	620079300	13806	27.76	44550	45250	44550	57800	31150	44500	44913.75	20.36	0	1527	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11558	6.35	0.48	12	0.05	7055.00	92735.00	71600	20230629	-37.43	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	70800	-36.72	20230703	41100	9.00	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N
181	20240701	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44950	450	2	1.01	573377000	12765	25.67	44550	45250	44550	57800	31150	44500	44917.90	20.36	0	1495	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11597	6.37	0.48	12	0.05	7055.00	92735.00	71600	20230629	-37.22	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	70800	-36.51	20230703	41100	9.37	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N
182	20240701	120150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44900	400	2	0.90	453309150	10092	20.29	44550	45250	44550	57800	31150	44500	44917.67	20.36	0	1149	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11584	6.36	0.48	12	0.04	7055.00	92735.00	71600	20230629	-37.29	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	70800	-36.58	20230703	41100	9.25	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N
183	20240701	110148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44950	450	2	1.01	364705550	8120	16.33	44550	45250	44550	57800	31150	44500	44914.48	20.36	0	817	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11597	6.37	0.48	12	0.03	7055.00	92735.00	71600	20230629	-37.22	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	70800	-36.51	20230703	41100	9.37	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N
184	20240701	100149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	300	2	0.67	241840450	5382	10.82	44550	45250	44550	57800	31150	44500	44935.05	20.36	0	1301	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11558	6.35	0.48	12	0.02	7055.00	92735.00	71600	20230629	-37.43	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	70800	-36.72	20230703	41100	9.00	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N
185	20240701	090149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	300	2	0.67	25232800	564	1.13	44550	45000	44550	57800	31150	44500	44739.01	20.36	0	249	45700	45100	44250	43650	42800	45400	43950	1290	13300	5000	32930	50	1	25800000	11558	6.35	0.48	12	0.00	7055.00	92735.00	71600	20230629	-37.43	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	70800	-36.72	20230703	41100	9.00	20240419	0.53	N	004000	5000	1290 억		5252907	N	N	224	N	00	N