KissMeData/002380/price/prices-20230701.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	20230731	160132	57	100.00	KOSPI200		화학	N	N	N	N		N	212000	2000	2	0.95	6051137000	28540	51.78	210500	214500	208000	273000	147000	210000	212023.09	12.38	0	-3526	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18839	55.63	0.35	12	0.32	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	2358	N	00	N
3	20230731	150132	57	100.00	KOSPI200		화학	N	N	N	N		N	213000	3000	2	1.43	5092377500	24030	43.60	210500	214500	208000	273000	147000	210000	211917.58	12.38	0	-3795	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18928	55.89	0.35	12	0.27	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
4	20230731	140132	57	100.00	KOSPI200		화학	N	N	N	N		N	212500	2500	2	1.19	4201602500	19836	35.99	210500	214500	208000	273000	147000	210000	211817.12	12.38	0	-2911	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18884	55.76	0.35	12	0.22	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
5	20230731	130131	57	100.00	KOSPI200		화학	N	N	N	N		N	212000	2000	2	0.95	3626799500	17129	31.08	210500	214500	208000	273000	147000	210000	211734.56	12.38	0	-2013	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18839	55.63	0.35	12	0.19	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
6	20230731	120133	57	100.00	KOSPI200		화학	N	N	N	N		N	214000	4000	2	1.90	2996337000	14169	25.71	210500	214500	208000	273000	147000	210000	211471.41	12.38	0	-789	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	19017	56.15	0.35	12	0.16	3811.00	610212.00	319500	20220816	-33.02	186700	20230707	14.62	261500	-18.16	20230302	186700	14.62	20230707	319500	-33.02	20220816	186700	14.62	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
7	20230731	110133	57	100.00	KOSPI200		화학	N	N	N	N		N	211000	1000	2	0.48	2166663500	10278	18.65	210500	213000	208000	273000	147000	210000	210806.02	12.38	0	-355	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18750	55.37	0.35	12	0.12	3811.00	610212.00	319500	20220816	-33.96	186700	20230707	13.02	261500	-19.31	20230302	186700	13.02	20230707	319500	-33.96	20220816	186700	13.02	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
8	20230731	100132	57	100.00	KOSPI200		화학	N	N	N	N		N	210500	500	2	0.24	1341349000	6366	11.55	210500	213000	208000	273000	147000	210000	210705.26	12.38	0	156	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18706	55.23	0.34	12	0.07	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
9	20230731	090132	57	100.00	KOSPI200		화학	N	N	N	N		N	211000	1000	2	0.48	34311500	163	0.30	210500	211000	210500	273000	147000	210000	210503.09	12.38	0	-99	224600	217300	205700	198400	186800	220950	202050	481	63000	5000	159600	500	1	8886471	18750	55.37	0.35	12	0.00	3811.00	610212.00	319500	20220816	-33.96	186700	20230707	13.02	261500	-19.31	20230302	186700	13.02	20230707	319500	-33.96	20220816	186700	13.02	20230707	0.64	Y	002380	5000	480 억		1099982	N	N	3575	N	00	N
10	20230728	160132	57	100.00	KOSPI200		화학	N	N	N	N		N	210000	12700	2	6.44	11363178500	54973	241.60	196100	213000	194100	256000	138200	197300	206702.80	12.34	0	3039	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18662	55.10	0.34	12	0.62	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	3571	N	00	N
11	20230728	150132	57	100.00	KOSPI200		화학	N	N	N	N		N	210500	13200	2	6.69	10688280000	51769	227.52	196100	213000	194100	256000	138200	197300	206461.01	12.34	0	2604	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18706	55.23	0.34	12	0.58	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
12	20230728	140132	57	100.00	KOSPI200		화학	N	N	N	N		N	210500	13200	2	6.69	10071853000	48838	214.63	196100	213000	194100	256000	138200	197300	206229.84	12.34	0	3190	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18706	55.23	0.34	12	0.55	3811.00	610212.00	319500	20220816	-34.12	186700	20230707	12.75	261500	-19.50	20230302	186700	12.75	20230707	319500	-34.12	20220816	186700	12.75	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
13	20230728	130131	57	100.00	KOSPI200		화학	N	N	N	N		N	210000	12700	2	6.44	9388393000	45579	200.31	196100	213000	194100	256000	138200	197300	205980.67	12.34	0	3281	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18662	55.10	0.34	12	0.51	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
14	20230728	120131	57	100.00	KOSPI200		화학	N	N	N	N		N	212000	14700	2	7.45	8586765000	41774	183.59	196100	213000	194100	256000	138200	197300	205552.86	12.34	0	2799	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18839	55.63	0.35	12	0.47	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
15	20230728	110132	57	100.00	KOSPI200		화학	N	N	N	N		N	207000	9700	2	4.92	6232479500	30566	134.33	196100	209500	194100	256000	138200	197300	203902.36	12.34	0	-769	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18395	54.32	0.34	12	0.34	3811.00	610212.00	319500	20220816	-35.21	186700	20230707	10.87	261500	-20.84	20230302	186700	10.87	20230707	319500	-35.21	20220816	186700	10.87	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
16	20230728	100132	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	9200	2	4.66	4472666500	22080	97.04	196100	209000	194100	256000	138200	197300	202566.42	12.34	0	-3531	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	500	1	8886471	18351	54.19	0.34	12	0.25	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
17	20230728	090132	57	100.00	KOSPI200		화학	N	N	N	N		N	197000	-300	5	-0.15	124661400	635	2.79	196100	197000	196000	256000	138200	197300	196317.17	12.34	0	-293	202366	199832	198466	195932	194566	199150	195250	481	58900	5000	149940	100	1	8886471	17506	51.69	0.32	12	0.01	3811.00	610212.00	319500	20220816	-38.34	186700	20230707	5.52	261500	-24.67	20230302	186700	5.52	20230707	319500	-38.34	20220816	186700	5.52	20230707	0.63	Y	002380	5000	480 억		1096150	N	N	2799	N	00	N
18	20230727	160131	57	100.00	KOSPI200		화학	N	N	N	N		N	197300	-900	5	-0.45	4506958400	22689	64.97	198600	201000	197100	257500	138800	198200	198641.27	12.43	-6897	-7848	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17533	51.77	0.32	12	0.26	3811.00	610212.00	319500	20220816	-38.25	186700	20230707	5.68	261500	-24.55	20230302	186700	5.68	20230707	319500	-38.25	20220816	186700	5.68	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2799	N	00	N
19	20230727	150131	57	100.00	KOSPI200		화학	N	N	N	N		N	198200	0	3	0.00	3760661500	18912	54.15	198600	201000	198100	257500	138800	198200	198850.54	12.43	-6897	-6704	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17613	52.01	0.32	12	0.21	3811.00	610212.00	319500	20220816	-37.97	186700	20230707	6.16	261500	-24.21	20230302	186700	6.16	20230707	319500	-37.97	20220816	186700	6.16	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
20	20230727	140131	57	100.00	KOSPI200		화학	N	N	N	N		N	198500	300	2	0.15	2692973500	13528	38.74	198600	201000	198500	257500	138800	198200	199066.64	12.43	-6897	-4011	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17640	52.09	0.33	12	0.15	3811.00	610212.00	319500	20220816	-37.87	186700	20230707	6.32	261500	-24.09	20230302	186700	6.32	20230707	319500	-37.87	20220816	186700	6.32	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
21	20230727	130132	57	100.00	KOSPI200		화학	N	N	N	N		N	199000	800	2	0.40	2189394900	10996	31.49	198600	201000	198500	257500	138800	198200	199108.30	12.43	-6897	-3624	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17684	52.22	0.33	12	0.12	3811.00	610212.00	319500	20220816	-37.72	186700	20230707	6.59	261500	-23.90	20230302	186700	6.59	20230707	319500	-37.72	20220816	186700	6.59	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
22	20230727	120132	57	100.00	KOSPI200		화학	N	N	N	N		N	199400	1200	2	0.61	1803827500	9059	25.94	198600	201000	198500	257500	138800	198200	199119.94	12.43	-6897	-3103	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17720	52.32	0.33	12	0.10	3811.00	610212.00	319500	20220816	-37.59	186700	20230707	6.80	261500	-23.75	20230302	186700	6.80	20230707	319500	-37.59	20220816	186700	6.80	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
23	20230727	110131	57	100.00	KOSPI200		화학	N	N	N	N		N	198700	500	2	0.25	1395487200	7007	20.06	198600	201000	198500	257500	138800	198200	199156.16	12.43	-6897	-2458	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17657	52.14	0.33	12	0.08	3811.00	610212.00	319500	20220816	-37.81	186700	20230707	6.43	261500	-24.02	20230302	186700	6.43	20230707	319500	-37.81	20220816	186700	6.43	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
24	20230727	100132	57	100.00	KOSPI200		화학	N	N	N	N		N	198700	500	2	0.25	937370600	4704	13.47	198600	201000	198500	257500	138800	198200	199270.96	12.43	-6897	-1541	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17657	52.14	0.33	12	0.05	3811.00	610212.00	319500	20220816	-37.81	186700	20230707	6.43	261500	-24.02	20230302	186700	6.43	20230707	319500	-37.81	20220816	186700	6.43	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
25	20230727	090132	57	100.00	KOSPI200		화학	N	N	N	N		N	199500	1300	2	0.66	31467500	158	0.45	198600	199700	198600	257500	138800	198200	199161.39	12.43	-6897	50	205266	201732	199966	196432	194666	200850	195550	481	59350	5000	150630	100	1	8886471	17729	52.35	0.33	12	0.00	3811.00	610212.00	319500	20220816	-37.56	186700	20230707	6.86	261500	-23.71	20230302	186700	6.86	20230707	319500	-37.56	20220816	186700	6.86	20230707	0.63	Y	002380	5000	480 억		1104232	N	N	2187	N	00	N
26	20230726	160131	57	100.00	KOSPI200		화학	N	N	N	N		N	198200	-5300	5	-2.60	6954022900	34892	119.39	203500	203500	198200	264500	142500	203500	199302.21	12.50	0	-6910	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	100	1	8886471	17613	52.01	0.32	12	0.39	3811.00	610212.00	319500	20220816	-37.97	186700	20230707	6.16	261500	-24.21	20230302	186700	6.16	20230707	319500	-37.97	20220816	186700	6.16	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	2177	N	00	N
27	20230726	150132	57	100.00	KOSPI200		화학	N	N	N	N		N	198500	-5000	5	-2.46	6278710400	31488	107.74	203500	203500	198200	264500	142500	203500	199400.10	12.50	0	-5191	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	100	1	8886471	17640	52.09	0.33	12	0.35	3811.00	610212.00	319500	20220816	-37.87	186700	20230707	6.32	261500	-24.09	20230302	186700	6.32	20230707	319500	-37.87	20220816	186700	6.32	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
28	20230726	140132	57	100.00	KOSPI200		화학	N	N	N	N		N	198600	-4900	5	-2.41	5388351100	27005	92.40	203500	203500	198200	264500	142500	203500	199531.61	12.50	0	-5685	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	100	1	8886471	17649	52.11	0.33	12	0.30	3811.00	610212.00	319500	20220816	-37.84	186700	20230707	6.37	261500	-24.05	20230302	186700	6.37	20230707	319500	-37.84	20220816	186700	6.37	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
29	20230726	130131	57	100.00	KOSPI200		화학	N	N	N	N		N	199300	-4200	5	-2.06	4155981700	20814	71.22	203500	203500	198200	264500	142500	203500	199672.42	12.50	0	-3845	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	100	1	8886471	17711	52.30	0.33	12	0.23	3811.00	610212.00	319500	20220816	-37.62	186700	20230707	6.75	261500	-23.79	20230302	186700	6.75	20230707	319500	-37.62	20220816	186700	6.75	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
30	20230726	120131	57	100.00	KOSPI200		화학	N	N	N	N		N	201500	-2000	5	-0.98	3650670200	18289	62.58	203500	203500	198200	264500	142500	203500	199610.16	12.50	0	-4220	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	500	1	8886471	17906	52.87	0.33	12	0.21	3811.00	610212.00	319500	20220816	-36.93	186700	20230707	7.93	261500	-22.94	20230302	186700	7.93	20230707	319500	-36.93	20220816	186700	7.93	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
31	20230726	110131	57	100.00	KOSPI200		화학	N	N	N	N		N	199900	-3600	5	-1.77	3225667900	16170	55.33	203500	203500	198200	264500	142500	203500	199484.72	12.50	0	-4861	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	100	1	8886471	17764	52.45	0.33	12	0.18	3811.00	610212.00	319500	20220816	-37.43	186700	20230707	7.07	261500	-23.56	20230302	186700	7.07	20230707	319500	-37.43	20220816	186700	7.07	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
32	20230726	100131	57	100.00	KOSPI200		화학	N	N	N	N		N	198700	-4800	5	-2.36	2444269000	12259	41.95	203500	203500	198200	264500	142500	203500	199385.68	12.50	0	-4373	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	100	1	8886471	17657	52.14	0.33	12	0.14	3811.00	610212.00	319500	20220816	-37.81	186700	20230707	6.43	261500	-24.02	20230302	186700	6.43	20230707	319500	-37.81	20220816	186700	6.43	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
33	20230726	090131	57	100.00	KOSPI200		화학	N	N	N	N		N	202500	-1000	5	-0.49	48980000	241	0.82	203500	203500	202500	264500	142500	203500	203236.51	12.50	0	-41	208500	206000	203000	200500	197500	204500	199000	481	61000	5000	154660	500	1	8886471	17995	53.14	0.33	12	0.00	3811.00	610212.00	319500	20220816	-36.62	186700	20230707	8.46	261500	-22.56	20230302	186700	8.46	20230707	319500	-36.62	20220816	186700	8.46	20230707	0.65	Y	002380	5000	480 억		1111129	N	N	1384	N	00	N
34	20230725	160131	57	100.00	KOSPI200		화학	N	N	N	N		N	203500	-500	5	-0.25	5879265000	29105	106.62	204500	205500	200000	265000	143000	204000	202000.86	12.51	0	-651	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	18084	53.40	0.33	12	0.33	3811.00	610212.00	319500	20220816	-36.31	186700	20230707	9.00	261500	-22.18	20230302	186700	9.00	20230707	319500	-36.31	20220816	186700	9.00	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1384	N	00	N
35	20230725	150131	57	100.00	KOSPI200		화학	N	N	N	N		N	202000	-2000	5	-0.98	5261142500	26059	95.46	204500	205500	200000	265000	143000	204000	201893.49	12.51	0	10	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	17951	53.00	0.33	12	0.29	3811.00	610212.00	319500	20220816	-36.78	186700	20230707	8.19	261500	-22.75	20230302	186700	8.19	20230707	319500	-36.78	20220816	186700	8.19	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
36	20230725	140131	57	100.00	KOSPI200		화학	N	N	N	N		N	202000	-2000	5	-0.98	4588582500	22728	83.26	204500	205500	200000	265000	143000	204000	201891.17	12.51	0	-873	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	17951	53.00	0.33	12	0.26	3811.00	610212.00	319500	20220816	-36.78	186700	20230707	8.19	261500	-22.75	20230302	186700	8.19	20230707	319500	-36.78	20220816	186700	8.19	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
37	20230725	130131	57	100.00	KOSPI200		화학	N	N	N	N		N	203000	-1000	5	-0.49	3644073500	18052	66.13	204500	205500	200000	265000	143000	204000	201865.36	12.51	0	-1924	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	18040	53.27	0.33	12	0.20	3811.00	610212.00	319500	20220816	-36.46	186700	20230707	8.73	261500	-22.37	20230302	186700	8.73	20230707	319500	-36.46	20220816	186700	8.73	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
38	20230725	120131	57	100.00	KOSPI200		화학	N	N	N	N		N	204500	500	2	0.25	3320554000	16460	60.30	204500	205500	200000	265000	143000	204000	201734.75	12.51	0	-2031	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	18173	53.66	0.34	12	0.19	3811.00	610212.00	319500	20220816	-35.99	186700	20230707	9.53	261500	-21.80	20230302	186700	9.53	20230707	319500	-35.99	20220816	186700	9.53	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
39	20230725	110131	57	100.00	KOSPI200		화학	N	N	N	N		N	202500	-1500	5	-0.74	2707107000	13445	49.25	204500	204500	200000	265000	143000	204000	201346.75	12.51	0	-3253	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	17995	53.14	0.33	12	0.15	3811.00	610212.00	319500	20220816	-36.62	186700	20230707	8.46	261500	-22.56	20230302	186700	8.46	20230707	319500	-36.62	20220816	186700	8.46	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
40	20230725	100131	57	100.00	KOSPI200		화학	N	N	N	N		N	201000	-3000	5	-1.47	1316512000	6520	23.88	204500	204500	200500	265000	143000	204000	201919.02	12.51	0	-1464	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	17862	52.74	0.33	12	0.07	3811.00	610212.00	319500	20220816	-37.09	186700	20230707	7.66	261500	-23.14	20230302	186700	7.66	20230707	319500	-37.09	20220816	186700	7.66	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
41	20230725	090131	57	100.00	KOSPI200		화학	N	N	N	N		N	204000	0	3	0.00	18378500	90	0.33	204500	204500	204000	265000	143000	204000	204205.56	12.51	0	-38	209333	206666	204333	201666	199333	205500	200500	481	61000	5000	155040	500	1	8886471	18128	53.53	0.33	12	0.00	3811.00	610212.00	319500	20220816	-36.15	186700	20230707	9.27	261500	-21.99	20230302	186700	9.27	20230707	319500	-36.15	20220816	186700	9.27	20230707	0.65	Y	002380	5000	480 억		1111530	N	N	1605	N	00	N
42	20230724	160130	57	100.00	KOSPI200		화학	N	N	N	N		N	204000	-2500	5	-1.21	5559015000	27197	154.73	205000	207000	202000	268000	145000	206500	204398.12	12.49	200	1334	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18128	53.53	0.33	12	0.31	3811.00	610212.00	319500	20220816	-36.15	186700	20230707	9.27	261500	-21.99	20230302	186700	9.27	20230707	319500	-36.15	20220816	186700	9.27	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1605	N	00	N
43	20230724	150130	57	100.00	KOSPI200		화학	N	N	N	N		N	204500	-2000	5	-0.97	5069054000	24797	141.08	205000	207000	202000	268000	145000	206500	204421.90	12.49	200	1490	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18173	53.66	0.34	12	0.28	3811.00	610212.00	319500	20220816	-35.99	186700	20230707	9.53	261500	-21.80	20230302	186700	9.53	20230707	319500	-35.99	20220816	186700	9.53	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
44	20230724	140129	57	100.00	KOSPI200		화학	N	N	N	N		N	204000	-2500	5	-1.21	4287389000	20974	119.33	205000	207000	202000	268000	145000	206500	204414.27	12.49	200	1725	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18128	53.53	0.33	12	0.24	3811.00	610212.00	319500	20220816	-36.15	186700	20230707	9.27	261500	-21.99	20230302	186700	9.27	20230707	319500	-36.15	20220816	186700	9.27	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
45	20230724	130130	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	0	3	0.00	3836935500	18778	106.83	205000	207000	202000	268000	145000	206500	204331.19	12.49	200	2236	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18351	54.19	0.34	12	0.21	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
46	20230724	120129	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	0	3	0.00	3451412500	16906	96.18	205000	206500	202000	268000	145000	206500	204152.83	12.49	200	2671	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18351	54.19	0.34	12	0.19	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
47	20230724	110131	57	100.00	KOSPI200		화학	N	N	N	N		N	205500	-1000	5	-0.48	2878189000	14120	80.33	205000	206500	202000	268000	145000	206500	203837.37	12.49	200	1909	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18262	53.92	0.34	12	0.16	3811.00	610212.00	319500	20220816	-35.68	186700	20230707	10.07	261500	-21.41	20230302	186700	10.07	20230707	319500	-35.68	20220816	186700	10.07	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
48	20230724	100129	57	100.00	KOSPI200		화학	N	N	N	N		N	203500	-3000	5	-1.45	2128747000	10442	59.41	205000	206500	202000	268000	145000	206500	203863.41	12.49	200	1735	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18084	53.40	0.33	12	0.12	3811.00	610212.00	319500	20220816	-36.31	186700	20230707	9.00	261500	-22.18	20230302	186700	9.00	20230707	319500	-36.31	20220816	186700	9.00	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
49	20230724	090130	57	100.00	KOSPI200		화학	N	N	N	N		N	203500	-3000	5	-1.45	190957500	936	5.33	205000	206000	203000	268000	145000	206500	204009.10	12.49	200	-24	211833	209166	207333	204666	202833	208750	204250	481	61500	5000	156940	500	1	8886471	18084	53.40	0.33	12	0.01	3811.00	610212.00	319500	20220816	-36.31	186700	20230707	9.00	261500	-22.18	20230302	186700	9.00	20230707	319500	-36.31	20220816	186700	9.00	20230707	0.62	Y	002380	5000	480 억		1109683	N	N	1531	N	00	N
50	20230721	160130	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	-1500	5	-0.72	3597858000	17391	90.87	206500	210000	205500	270000	146000	208000	206880.48	12.50	-208	-1644	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18351	54.19	0.34	12	0.20	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1531	N	00	N
51	20230721	150130	57	100.00	KOSPI200		화학	N	N	N	N		N	206000	-2000	5	-0.96	3229692500	15606	81.54	206500	210000	205500	270000	146000	208000	206951.91	12.50	-208	-1345	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18306	54.05	0.34	12	0.18	3811.00	610212.00	319500	20220816	-35.52	186700	20230707	10.34	261500	-21.22	20230302	186700	10.34	20230707	319500	-35.52	20220816	186700	10.34	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
52	20230721	140129	57	100.00	KOSPI200		화학	N	N	N	N		N	206000	-2000	5	-0.96	2787432500	13459	70.33	206500	210000	205500	270000	146000	208000	207105.40	12.50	-208	-1190	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18306	54.05	0.34	12	0.15	3811.00	610212.00	319500	20220816	-35.52	186700	20230707	10.34	261500	-21.22	20230302	186700	10.34	20230707	319500	-35.52	20220816	186700	10.34	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
53	20230721	130129	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	-1500	5	-0.72	2113044000	10186	53.22	206500	210000	206000	270000	146000	208000	207445.85	12.50	-208	398	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18351	54.19	0.34	12	0.11	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
54	20230721	120130	57	100.00	KOSPI200		화학	N	N	N	N		N	206000	-2000	5	-0.96	1858419500	8953	46.78	206500	210000	206000	270000	146000	208000	207575.01	12.50	-208	506	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18306	54.05	0.34	12	0.10	3811.00	610212.00	319500	20220816	-35.52	186700	20230707	10.34	261500	-21.22	20230302	186700	10.34	20230707	319500	-35.52	20220816	186700	10.34	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
55	20230721	110130	57	100.00	KOSPI200		화학	N	N	N	N		N	207000	-1000	5	-0.48	1592118500	7665	40.05	206500	210000	206000	270000	146000	208000	207712.75	12.50	-208	694	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18395	54.32	0.34	12	0.09	3811.00	610212.00	319500	20220816	-35.21	186700	20230707	10.87	261500	-20.84	20230302	186700	10.87	20230707	319500	-35.21	20220816	186700	10.87	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
56	20230721	100130	57	100.00	KOSPI200		화학	N	N	N	N		N	208000	0	3	0.00	1236898500	5949	31.08	206500	210000	206000	270000	146000	208000	207917.03	12.50	-208	1026	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18484	54.58	0.34	12	0.07	3811.00	610212.00	319500	20220816	-34.90	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	319500	-34.90	20220816	186700	11.41	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
57	20230721	090130	57	100.00	KOSPI200		화학	N	N	N	N		N	207500	-500	5	-0.24	25425000	123	0.64	206500	207500	206500	270000	146000	208000	206696.72	12.50	-208	-11	212666	210332	207666	205332	202666	211500	206500	481	62000	5000	158080	500	1	8886471	18439	54.45	0.34	12	0.00	3811.00	610212.00	319500	20220816	-35.05	186700	20230707	11.14	261500	-20.65	20230302	186700	11.14	20230707	319500	-35.05	20220816	186700	11.14	20230707	0.63	Y	002380	5000	480 억		1110729	N	N	1503	N	00	N
58	20230720	160130	57	100.00	KOSPI200		화학	N	N	N	N		N	208000	1500	2	0.73	3982201000	19098	37.13	206000	210000	205000	268000	145000	206500	208514.09	12.51	0	112	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18484	54.58	0.34	12	0.21	3811.00	610212.00	319500	20220816	-34.90	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	319500	-34.90	20220816	186700	11.41	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1502	N	00	N
59	20230720	150129	57	100.00	KOSPI200		화학	N	N	N	N		N	208500	2000	2	0.97	3483016500	16700	32.47	206000	210000	205000	268000	145000	206500	208563.86	12.51	0	-350	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18528	54.71	0.34	12	0.19	3811.00	610212.00	319500	20220816	-34.74	186700	20230707	11.68	261500	-20.27	20230302	186700	11.68	20230707	319500	-34.74	20220816	186700	11.68	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
60	20230720	140129	57	100.00	KOSPI200		화학	N	N	N	N		N	210000	3500	2	1.69	2912436500	13968	27.16	206000	210000	205000	268000	145000	206500	208507.77	12.51	0	132	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18662	55.10	0.34	12	0.16	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
61	20230720	130130	57	100.00	KOSPI200		화학	N	N	N	N		N	209500	3000	2	1.45	2390977000	11481	22.32	206000	210000	205000	268000	145000	206500	208255.12	12.51	0	472	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18617	54.97	0.34	12	0.13	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
62	20230720	120130	57	100.00	KOSPI200		화학	N	N	N	N		N	209500	3000	2	1.45	2007365000	9651	18.76	206000	209500	205000	268000	145000	206500	207995.54	12.51	0	238	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18617	54.97	0.34	12	0.11	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
63	20230720	110130	57	100.00	KOSPI200		화학	N	N	N	N		N	208500	2000	2	0.97	1631701500	7855	15.27	206000	209500	205000	268000	145000	206500	207727.75	12.51	0	-28	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18528	54.71	0.34	12	0.09	3811.00	610212.00	319500	20220816	-34.74	186700	20230707	11.68	261500	-20.27	20230302	186700	11.68	20230707	319500	-34.74	20220816	186700	11.68	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
64	20230720	100129	57	100.00	KOSPI200		화학	N	N	N	N		N	209000	2500	2	1.21	1164290500	5614	10.91	206000	209000	205000	268000	145000	206500	207390.54	12.51	0	178	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18573	54.84	0.34	12	0.06	3811.00	610212.00	319500	20220816	-34.59	186700	20230707	11.94	261500	-20.08	20230302	186700	11.94	20230707	319500	-34.59	20220816	186700	11.94	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
65	20230720	090129	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	0	3	0.00	40397500	196	0.38	206000	206500	206000	268000	145000	206500	206109.69	12.51	0	-21	223166	214832	210166	201832	197166	212500	199500	481	61500	5000	156940	500	1	8886471	18351	54.19	0.34	12	0.00	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.63	Y	002380	5000	480 억		1112025	N	N	1462	N	00	N
66	20230719	160131	57	100.00	KOSPI200		화학	N	N	N	N		N	206500	-12000	5	-5.49	10764962500	51263	112.06	216000	218500	205500	284000	153000	218500	210002.50	12.59	0	-7562	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	18351	54.19	0.34	12	0.58	3811.00	610212.00	319500	20220816	-35.37	186700	20230707	10.61	261500	-21.03	20230302	186700	10.61	20230707	319500	-35.37	20220816	186700	10.61	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	1462	N	00	N
67	20230719	150130	57	100.00	KOSPI200		화학	N	N	N	N		N	207500	-11000	5	-5.03	9553682000	45409	99.26	216000	218500	205500	284000	153000	218500	210391.82	12.59	0	-7478	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	18439	54.45	0.34	12	0.51	3811.00	610212.00	319500	20220816	-35.05	186700	20230707	11.14	261500	-20.65	20230302	186700	11.14	20230707	319500	-35.05	20220816	186700	11.14	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
68	20230719	140130	57	100.00	KOSPI200		화학	N	N	N	N		N	207000	-11500	5	-5.26	7772431000	36788	80.42	216000	218500	207000	284000	153000	218500	211276.26	12.59	0	-5318	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	18395	54.32	0.34	12	0.41	3811.00	610212.00	319500	20220816	-35.21	186700	20230707	10.87	261500	-20.84	20230302	186700	10.87	20230707	319500	-35.21	20220816	186700	10.87	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
69	20230719	130130	57	100.00	KOSPI200		화학	N	N	N	N		N	208000	-10500	5	-4.81	6906275000	32611	71.29	216000	218500	207000	284000	153000	218500	211777.47	12.59	0	-3248	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	18484	54.58	0.34	12	0.37	3811.00	610212.00	319500	20220816	-34.90	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	319500	-34.90	20220816	186700	11.41	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
70	20230719	120130	57	100.00	KOSPI200		화학	N	N	N	N		N	208000	-10500	5	-4.81	5693726500	26776	58.53	216000	218500	208000	284000	153000	218500	212642.91	12.59	0	-2267	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	18484	54.58	0.34	12	0.30	3811.00	610212.00	319500	20220816	-34.90	186700	20230707	11.41	261500	-20.46	20230302	186700	11.41	20230707	319500	-34.90	20220816	186700	11.41	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
71	20230719	110130	57	100.00	KOSPI200		화학	N	N	N	N		N	211000	-7500	5	-3.43	4400408500	20584	45.00	216000	218500	210000	284000	153000	218500	213778.10	12.59	0	-821	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	18750	55.37	0.35	12	0.23	3811.00	610212.00	319500	20220816	-33.96	186700	20230707	13.02	261500	-19.31	20230302	186700	13.02	20230707	319500	-33.96	20220816	186700	13.02	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
72	20230719	100130	57	100.00	KOSPI200		화학	N	N	N	N		N	214000	-4500	5	-2.06	2778995500	12931	28.27	216000	218500	212000	284000	153000	218500	214909.56	12.59	0	254	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	19017	56.15	0.35	12	0.15	3811.00	610212.00	319500	20220816	-33.02	186700	20230707	14.62	261500	-18.16	20230302	186700	14.62	20230707	319500	-33.02	20220816	186700	14.62	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
73	20230719	090130	57	100.00	KOSPI200		화학	N	N	N	N		N	218500	0	3	0.00	332625000	1537	3.36	216000	218500	216000	284000	153000	218500	216411.84	12.59	0	560	231166	224832	221166	214832	211166	223000	213000	481	65500	5000	166060	500	1	8886471	19417	57.33	0.36	12	0.02	3811.00	610212.00	319500	20220816	-31.61	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	319500	-31.61	20220816	186700	17.03	20230707	0.65	Y	002380	5000	480 억		1119070	N	N	2048	N	00	N
74	20230718	160130	57	100.00	KOSPI200		화학	N	N	N	N		N	218500	-5500	5	-2.46	10094226000	45643	62.21	227000	227500	217500	291000	157000	224000	221168.72	12.66	0	-9194	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19417	57.33	0.36	12	0.51	3811.00	610212.00	319500	20220816	-31.61	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	319500	-31.61	20220816	186700	17.03	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	2048	N	00	N
75	20230718	150130	57	100.00	KOSPI200		화학	N	N	N	N		N	219000	-5000	5	-2.23	9256306000	41808	56.98	227000	227500	217500	291000	157000	224000	221399.92	12.66	0	-8079	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19461	57.47	0.36	12	0.47	3811.00	610212.00	319500	20220816	-31.46	186700	20230707	17.30	261500	-16.25	20230302	186700	17.30	20230707	319500	-31.46	20220816	186700	17.30	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
76	20230718	140129	57	100.00	KOSPI200		화학	N	N	N	N		N	218500	-5500	5	-2.46	8333477500	37579	51.22	227000	227500	217500	291000	157000	224000	221758.48	12.66	0	-7129	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19417	57.33	0.36	12	0.42	3811.00	610212.00	319500	20220816	-31.61	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	319500	-31.61	20220816	186700	17.03	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
77	20230718	130130	57	100.00	KOSPI200		화학	N	N	N	N		N	218500	-5500	5	-2.46	7441396000	33492	45.65	227000	227500	218500	291000	157000	224000	222183.90	12.66	0	-6426	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19417	57.33	0.36	12	0.38	3811.00	610212.00	319500	20220816	-31.61	186700	20230707	17.03	261500	-16.44	20230302	186700	17.03	20230707	319500	-31.61	20220816	186700	17.03	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
78	20230718	120130	57	100.00	KOSPI200		화학	N	N	N	N		N	219500	-4500	5	-2.01	6583550000	29579	40.31	227000	227500	219000	291000	157000	224000	222574.80	12.66	0	-5967	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19506	57.60	0.36	12	0.33	3811.00	610212.00	319500	20220816	-31.30	186700	20230707	17.57	261500	-16.06	20230302	186700	17.57	20230707	319500	-31.30	20220816	186700	17.57	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
79	20230718	110130	57	100.00	KOSPI200		화학	N	N	N	N		N	220500	-3500	5	-1.56	5064643000	22666	30.89	227000	227500	220500	291000	157000	224000	223446.53	12.66	0	-5135	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19595	57.86	0.36	12	0.26	3811.00	610212.00	319500	20220816	-30.99	186700	20230707	18.10	261500	-15.68	20230302	186700	18.10	20230707	319500	-30.99	20220816	186700	18.10	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
80	20230718	100129	57	100.00	KOSPI200		화학	N	N	N	N		N	223500	-500	5	-0.22	3410588000	15213	20.73	227000	227500	222000	291000	157000	224000	224189.14	12.66	0	-2508	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	19861	58.65	0.37	12	0.17	3811.00	610212.00	319500	20220816	-30.05	186700	20230707	19.71	261500	-14.53	20230302	186700	19.71	20230707	319500	-30.05	20220816	186700	19.71	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
81	20230718	090129	57	100.00	KOSPI200		화학	N	N	N	N		N	226500	2500	2	1.12	362688500	1599	2.18	227000	227500	226000	291000	157000	224000	226834.48	12.66	0	-984	232666	228332	222166	217832	211666	230500	220000	481	67000	5000	170240	500	1	8886471	20128	59.43	0.37	12	0.02	3811.00	610212.00	319500	20220816	-29.11	186700	20230707	21.32	261500	-13.38	20230302	186700	21.32	20230707	319500	-29.11	20220816	186700	21.32	20230707	0.63	Y	002380	5000	480 억		1125097	N	N	5929	N	00	N
82	20230717	160130	57	100.00	KOSPI200		화학	N	N	N	N		N	224000	8000	2	3.70	16371246000	73264	130.35	216000	226500	216000	280500	151500	216000	223457.45	12.70	0	-5475	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19906	58.78	0.37	12	0.82	3811.00	610212.00	319500	20220816	-29.89	186700	20230707	19.98	261500	-14.34	20230302	186700	19.98	20230707	319500	-29.89	20220816	186700	19.98	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5923	N	00	N
83	20230717	150130	57	100.00	KOSPI200		화학	N	N	N	N		N	223500	7500	2	3.47	15255953500	68280	121.48	216000	226500	216000	280500	151500	216000	223434.42	12.70	0	-6146	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19861	58.65	0.37	12	0.77	3811.00	610212.00	319500	20220816	-30.05	186700	20230707	19.71	261500	-14.53	20230302	186700	19.71	20230707	319500	-30.05	20220816	186700	19.71	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
84	20230717	140130	57	100.00	KOSPI200		화학	N	N	N	N		N	224000	8000	2	3.70	13307768500	59549	105.95	216000	226500	216000	280500	151500	216000	223478.45	12.70	0	-3888	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19906	58.78	0.37	12	0.67	3811.00	610212.00	319500	20220816	-29.89	186700	20230707	19.98	261500	-14.34	20230302	186700	19.98	20230707	319500	-29.89	20220816	186700	19.98	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
85	20230717	130129	57	100.00	KOSPI200		화학	N	N	N	N		N	223000	7000	2	3.24	12107544500	54191	96.41	216000	226500	216000	280500	151500	216000	223426.27	12.70	0	-1605	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19817	58.51	0.37	12	0.61	3811.00	610212.00	319500	20220816	-30.20	186700	20230707	19.44	261500	-14.72	20230302	186700	19.44	20230707	319500	-30.20	20220816	186700	19.44	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
86	20230717	120130	57	100.00	KOSPI200		화학	N	N	N	N		N	224000	8000	2	3.70	10767285500	48196	85.75	216000	226500	216000	280500	151500	216000	223409.28	12.70	0	722	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19906	58.78	0.37	12	0.54	3811.00	610212.00	319500	20220816	-29.89	186700	20230707	19.98	261500	-14.34	20230302	186700	19.98	20230707	319500	-29.89	20220816	186700	19.98	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
87	20230717	110129	57	100.00	KOSPI200		화학	N	N	N	N		N	223000	7000	2	3.24	9261317000	41457	73.76	216000	226500	216000	280500	151500	216000	223399.30	12.70	0	4073	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19817	58.51	0.37	12	0.47	3811.00	610212.00	319500	20220816	-30.20	186700	20230707	19.44	261500	-14.72	20230302	186700	19.44	20230707	319500	-30.20	20220816	186700	19.44	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
88	20230717	100129	57	100.00	KOSPI200		화학	N	N	N	N		N	225000	9000	2	4.17	6814307000	30533	54.32	216000	226500	216000	280500	151500	216000	223183.14	12.70	0	3317	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19995	59.04	0.37	12	0.34	3811.00	610212.00	319500	20220816	-29.58	186700	20230707	20.51	261500	-13.96	20230302	186700	20.51	20230707	319500	-29.58	20220816	186700	20.51	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
89	20230717	090129	57	100.00	KOSPI200		화학	N	N	N	N		N	217000	1000	2	0.46	193209000	892	1.59	216000	217500	216000	280500	151500	216000	216615.83	12.70	0	-61	221333	218666	214833	212166	208333	220000	213500	481	64500	5000	164160	500	1	8886471	19284	56.94	0.36	12	0.01	3811.00	610212.00	319500	20220816	-32.08	186700	20230707	16.23	261500	-17.02	20230302	186700	16.23	20230707	319500	-32.08	20220816	186700	16.23	20230707	0.64	Y	002380	5000	480 억		1129012	N	N	5329	N	00	N
90	20230714	160128	57	100.00	KOSPI200		화학	N	N	N	N		N	216000	6000	2	2.86	12049990000	56014	53.75	213000	217500	211000	273000	147000	210000	215122.62	12.87	0	-4963	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	19195	56.68	0.35	12	0.63	3811.00	610212.00	319500	20220816	-32.39	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	319500	-32.39	20220816	186700	15.69	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	5329	N	00	N
91	20230714	150130	57	100.00	KOSPI200		화학	N	N	N	N		N	217500	7500	2	3.57	11166525000	51930	49.83	213000	217500	211000	273000	147000	210000	215030.33	12.87	0	-4386	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	19328	57.07	0.36	12	0.58	3811.00	610212.00	319500	20220816	-31.92	186700	20230707	16.50	261500	-16.83	20230302	186700	16.50	20230707	319500	-31.92	20220816	186700	16.50	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
92	20230714	140129	57	100.00	KOSPI200		화학	N	N	N	N		N	216000	6000	2	2.86	8739881500	40725	39.08	213000	217000	211000	273000	147000	210000	214607.28	12.87	0	-5734	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	19195	56.68	0.35	12	0.46	3811.00	610212.00	319500	20220816	-32.39	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	319500	-32.39	20220816	186700	15.69	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
93	20230714	130128	57	100.00	KOSPI200		화학	N	N	N	N		N	215500	5500	2	2.62	7560345000	35258	33.83	213000	217000	211000	273000	147000	210000	214429.21	12.87	0	-5582	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	19150	56.55	0.35	12	0.40	3811.00	610212.00	319500	20220816	-32.55	186700	20230707	15.43	261500	-17.59	20230302	186700	15.43	20230707	319500	-32.55	20220816	186700	15.43	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
94	20230714	120129	57	100.00	KOSPI200		화학	N	N	N	N		N	213500	3500	2	1.67	6571472000	30662	29.42	213000	217000	211000	273000	147000	210000	214319.74	12.87	0	-4282	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	18973	56.02	0.35	12	0.35	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
95	20230714	110128	57	100.00	KOSPI200		화학	N	N	N	N		N	213500	3500	2	1.67	5407478500	25207	24.19	213000	217000	211000	273000	147000	210000	214522.89	12.87	0	-2851	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	18973	56.02	0.35	12	0.28	3811.00	610212.00	319500	20220816	-33.18	186700	20230707	14.35	261500	-18.36	20230302	186700	14.35	20230707	319500	-33.18	20220816	186700	14.35	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
96	20230714	100130	57	100.00	KOSPI200		화학	N	N	N	N		N	213000	3000	2	1.43	4434468500	20638	19.80	213000	217000	211500	273000	147000	210000	214869.10	12.87	0	-2298	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	18928	55.89	0.35	12	0.23	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
97	20230714	090130	57	100.00	KOSPI200		화학	N	N	N	N		N	216000	6000	2	2.86	477272500	2227	2.14	213000	216000	212000	273000	147000	210000	214311.85	12.87	0	53	225733	217866	205633	197766	185533	221800	201700	481	63000	5000	159600	500	1	8886471	19195	56.68	0.35	12	0.03	3811.00	610212.00	319500	20220816	-32.39	186700	20230707	15.69	261500	-17.40	20230302	186700	15.69	20230707	319500	-32.39	20220816	186700	15.69	20230707	0.64	Y	002380	5000	480 억		1143498	N	N	8203	N	00	N
98	20230713	160129	57	100.00	KOSPI200		화학	N	N	N	N		N	210000	16600	2	8.58	21602112000	103839	655.51	193400	213500	193400	251000	135400	193400	208032.24	12.73	0	8038	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	18662	55.10	0.34	12	1.17	3811.00	610212.00	319500	20220816	-34.27	186700	20230707	12.48	261500	-19.69	20230302	186700	12.48	20230707	319500	-34.27	20220816	186700	12.48	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	8203	N	00	N
99	20230713	150128	57	100.00	KOSPI200		화학	N	N	N	N		N	212000	18600	2	9.62	19217032500	92507	583.97	193400	213500	193400	251000	135400	193400	207735.98	12.73	0	10023	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	18839	55.63	0.35	12	1.04	3811.00	610212.00	319500	20220816	-33.65	186700	20230707	13.55	261500	-18.93	20230302	186700	13.55	20230707	319500	-33.65	20220816	186700	13.55	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
100	20230713	140128	57	100.00	KOSPI200		화학	N	N	N	N		N	212500	19100	2	9.88	16535254000	79881	504.27	193400	213500	193400	251000	135400	193400	206998.59	12.73	0	10303	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	18884	55.76	0.35	12	0.90	3811.00	610212.00	319500	20220816	-33.49	186700	20230707	13.82	261500	-18.74	20230302	186700	13.82	20230707	319500	-33.49	20220816	186700	13.82	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
101	20230713	130128	57	100.00	KOSPI200		화학	N	N	N	N		N	213000	19600	2	10.13	13854888500	67228	424.39	193400	213500	193400	251000	135400	193400	206088.07	12.73	0	12774	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	18928	55.89	0.35	12	0.76	3811.00	610212.00	319500	20220816	-33.33	186700	20230707	14.09	261500	-18.55	20230302	186700	14.09	20230707	319500	-33.33	20220816	186700	14.09	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
102	20230713	120128	57	100.00	KOSPI200		화학	N	N	N	N		N	209500	16100	2	8.32	10820099500	52867	333.74	193400	211000	193400	251000	135400	193400	204666.42	12.73	0	10669	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	18617	54.97	0.34	12	0.59	3811.00	610212.00	319500	20220816	-34.43	186700	20230707	12.21	261500	-19.89	20230302	186700	12.21	20230707	319500	-34.43	20220816	186700	12.21	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
103	20230713	110129	57	100.00	KOSPI200		화학	N	N	N	N		N	205500	12100	2	6.26	6157262500	30595	193.14	193400	206000	193400	251000	135400	193400	201250.61	12.73	0	6505	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	18262	53.92	0.34	12	0.34	3811.00	610212.00	319500	20220816	-35.68	186700	20230707	10.07	261500	-21.41	20230302	186700	10.07	20230707	319500	-35.68	20220816	186700	10.07	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
104	20230713	100129	57	100.00	KOSPI200		화학	N	N	N	N		N	202500	9100	2	4.71	3172094000	15954	100.71	193400	202500	193400	251000	135400	193400	198827.50	12.73	0	-581	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	500	1	8886471	17995	53.14	0.33	12	0.18	3811.00	610212.00	319500	20220816	-36.62	186700	20230707	8.46	261500	-22.56	20230302	186700	8.46	20230707	319500	-36.62	20220816	186700	8.46	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
105	20230713	090124	57	100.00	KOSPI200		화학	N	N	N	N		N	193600	200	2	0.10	58218300	301	1.90	193400	193600	193400	251000	135400	193400	193416.28	12.73	0	96	195200	194300	192800	191900	190400	194750	192350	481	57800	5000	146980	100	1	8886471	17204	50.80	0.32	12	0.00	3811.00	610212.00	319500	20220816	-39.41	186700	20230707	3.70	261500	-25.97	20230302	186700	3.70	20230707	319500	-39.41	20220816	186700	3.70	20230707	0.65	Y	002380	5000	480 억		1131690	N	N	1049	N	00	N
106	20230712	160128	57	100.00	KOSPI200		화학	N	N	N	N		N	193400	1700	2	0.89	3047449500	15833	123.94	192000	193700	191300	249000	134200	191700	192473.14	12.63	0	4288	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17186	50.75	0.32	12	0.18	3811.00	610212.00	319500	20220816	-39.47	186700	20230707	3.59	261500	-26.04	20230302	186700	3.59	20230707	319500	-39.47	20220816	186700	3.59	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	1049	N	00	N
107	20230712	150128	57	100.00	KOSPI200		화학	N	N	N	N		N	193100	1400	2	0.73	2617902100	13612	106.55	192000	193300	191300	249000	134200	191700	192323.10	12.63	0	4312	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17160	50.67	0.32	12	0.15	3811.00	610212.00	319500	20220816	-39.56	186700	20230707	3.43	261500	-26.16	20230302	186700	3.43	20230707	319500	-39.56	20220816	186700	3.43	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
108	20230712	140127	57	100.00	KOSPI200		화학	N	N	N	N		N	193000	1300	2	0.68	2039150500	10611	83.06	192000	193000	191300	249000	134200	191700	192173.26	12.63	0	3602	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17151	50.64	0.32	12	0.12	3811.00	610212.00	319500	20220816	-39.59	186700	20230707	3.37	261500	-26.20	20230302	186700	3.37	20230707	319500	-39.59	20220816	186700	3.37	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
109	20230712	130128	57	100.00	KOSPI200		화학	N	N	N	N		N	192600	900	2	0.47	1661810200	8653	67.73	192000	192900	191300	249000	134200	191700	192050.18	12.63	0	2554	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17115	50.54	0.32	12	0.10	3811.00	610212.00	319500	20220816	-39.72	186700	20230707	3.16	261500	-26.35	20230302	186700	3.16	20230707	319500	-39.72	20220816	186700	3.16	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
110	20230712	120128	57	100.00	KOSPI200		화학	N	N	N	N		N	192500	800	2	0.42	1249661500	6513	50.98	192000	192500	191300	249000	134200	191700	191871.87	12.63	0	1532	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17106	50.51	0.32	12	0.07	3811.00	610212.00	319500	20220816	-39.75	186700	20230707	3.11	261500	-26.39	20230302	186700	3.11	20230707	319500	-39.75	20220816	186700	3.11	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
111	20230712	110129	57	100.00	KOSPI200		화학	N	N	N	N		N	191700	0	3	0.00	858442700	4476	35.04	192000	192500	191300	249000	134200	191700	191787.91	12.63	0	432	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17035	50.30	0.31	12	0.05	3811.00	610212.00	319500	20220816	-40.00	186700	20230707	2.68	261500	-26.69	20230302	186700	2.68	20230707	319500	-40.00	20220816	186700	2.68	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
112	20230712	100128	57	100.00	KOSPI200		화학	N	N	N	N		N	191700	0	3	0.00	377528800	1968	15.41	192000	192500	191300	249000	134200	191700	191833.74	12.63	0	-34	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17035	50.30	0.31	12	0.02	3811.00	610212.00	319500	20220816	-40.00	186700	20230707	2.68	261500	-26.69	20230302	186700	2.68	20230707	319500	-40.00	20220816	186700	2.68	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
113	20230712	090129	57	100.00	KOSPI200		화학	N	N	N	N		N	192000	300	2	0.16	11892100	62	0.49	192000	192000	191700	249000	134200	191700	191808.06	12.63	0	-48	193966	192832	191866	190732	189766	192350	190250	481	57400	5000	145690	100	1	8886471	17062	50.38	0.31	12	0.00	3811.00	610212.00	319500	20220816	-39.91	186700	20230707	2.84	261500	-26.58	20230302	186700	2.84	20230707	319500	-39.91	20220816	186700	2.84	20230707	0.66	Y	002380	5000	480 억		1122659	N	N	458	N	00	N
114	20230711	160128	57	100.00	KOSPI200		화학	N	N	N	N		N	191700	400	2	0.21	2443816500	12766	79.23	193000	193000	190900	248500	134000	191300	191431.55	12.64	0	215	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17035	50.30	0.31	12	0.14	3811.00	610212.00	319500	20220816	-40.00	186700	20230707	2.68	261500	-26.69	20230302	186700	2.68	20230707	319500	-40.00	20220816	186700	2.68	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	458	N	00	N
115	20230711	150126	57	100.00	KOSPI200		화학	N	N	N	N		N	191300	0	3	0.00	2165320600	11313	70.21	193000	193000	190900	248500	134000	191300	191401.10	12.64	0	-227	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17000	50.20	0.31	12	0.13	3811.00	610212.00	319500	20220816	-40.13	186700	20230707	2.46	261500	-26.85	20230302	186700	2.46	20230707	319500	-40.13	20220816	186700	2.46	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
116	20230711	140127	57	100.00	KOSPI200		화학	N	N	N	N		N	191300	0	3	0.00	1650206400	8618	53.48	193000	193000	190900	248500	134000	191300	191483.69	12.64	0	-677	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17000	50.20	0.31	12	0.10	3811.00	610212.00	319500	20220816	-40.13	186700	20230707	2.46	261500	-26.85	20230302	186700	2.46	20230707	319500	-40.13	20220816	186700	2.46	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
117	20230711	130127	57	100.00	KOSPI200		화학	N	N	N	N		N	191600	300	2	0.16	1281479000	6691	41.53	193000	193000	190900	248500	134000	191300	191522.79	12.64	0	-845	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17026	50.28	0.31	12	0.08	3811.00	610212.00	319500	20220816	-40.03	186700	20230707	2.62	261500	-26.73	20230302	186700	2.62	20230707	319500	-40.03	20220816	186700	2.62	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
118	20230711	120128	57	100.00	KOSPI200		화학	N	N	N	N		N	191700	400	2	0.21	907766000	4739	29.41	193000	193000	190900	248500	134000	191300	191552.23	12.64	0	-1314	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17035	50.30	0.31	12	0.05	3811.00	610212.00	319500	20220816	-40.00	186700	20230707	2.68	261500	-26.69	20230302	186700	2.68	20230707	319500	-40.00	20220816	186700	2.68	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
119	20230711	110128	57	100.00	KOSPI200		화학	N	N	N	N		N	191100	-200	5	-0.10	743481600	3881	24.09	193000	193000	190900	248500	134000	191300	191569.60	12.64	0	-1165	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	16982	50.14	0.31	12	0.04	3811.00	610212.00	319500	20220816	-40.19	186700	20230707	2.36	261500	-26.92	20230302	186700	2.36	20230707	319500	-40.19	20220816	186700	2.36	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
120	20230711	100129	57	100.00	KOSPI200		화학	N	N	N	N		N	191500	200	2	0.10	395332900	2061	12.79	193000	193000	191300	248500	134000	191300	191816.06	12.64	0	-750	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17018	50.25	0.31	12	0.02	3811.00	610212.00	319500	20220816	-40.06	186700	20230707	2.57	261500	-26.77	20230302	186700	2.57	20230707	319500	-40.06	20220816	186700	2.57	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
121	20230711	090127	57	100.00	KOSPI200		화학	N	N	N	N		N	191600	300	2	0.16	5781100	30	0.19	193000	193000	191500	248500	134000	191300	192703.33	12.64	0	0	196100	193700	190900	188500	185700	194900	189700	481	57250	5000	145380	100	1	8886471	17026	50.28	0.31	12	0.00	3811.00	610212.00	319500	20220816	-40.03	186700	20230707	2.62	261500	-26.73	20230302	186700	2.62	20230707	319500	-40.03	20220816	186700	2.62	20230707	0.65	Y	002380	5000	480 억		1123516	N	N	740	N	00	N
122	20230710	160127	57	100.00	KOSPI200		화학	N	N	N	N		N	191300	1800	2	0.95	3083608800	16103	36.22	189400	193300	188100	246000	132700	189500	191492.84	12.57	0	6203	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17000	50.20	0.31	12	0.18	3811.00	610212.00	319500	20220816	-40.13	186700	20230707	2.46	261500	-26.85	20230302	186700	2.46	20230707	319500	-40.13	20220816	186700	2.46	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	739	N	00	N
123	20230710	150127	57	100.00	KOSPI200		화학	N	N	N	N		N	191300	1800	2	0.95	2777911700	14504	32.62	189400	193300	188100	246000	132700	189500	191527.28	12.57	0	6635	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17000	50.20	0.31	12	0.16	3811.00	610212.00	319500	20220816	-40.13	186700	20230707	2.46	261500	-26.85	20230302	186700	2.46	20230707	319500	-40.13	20220816	186700	2.46	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
124	20230710	140127	57	100.00	KOSPI200		화학	N	N	N	N		N	191700	2200	2	1.16	2484962300	12976	29.19	189400	193300	188100	246000	132700	189500	191504.49	12.57	0	6573	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17035	50.30	0.31	12	0.15	3811.00	610212.00	319500	20220816	-40.00	186700	20230707	2.68	261500	-26.69	20230302	186700	2.68	20230707	319500	-40.00	20220816	186700	2.68	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
125	20230710	130126	57	100.00	KOSPI200		화학	N	N	N	N		N	191600	2100	2	1.11	2223590300	11614	26.12	189400	193300	188100	246000	132700	189500	191457.75	12.57	0	6107	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17026	50.28	0.31	12	0.13	3811.00	610212.00	319500	20220816	-40.03	186700	20230707	2.62	261500	-26.73	20230302	186700	2.62	20230707	319500	-40.03	20220816	186700	2.62	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
126	20230710	120128	57	100.00	KOSPI200		화학	N	N	N	N		N	192200	2700	2	1.42	1938573000	10127	22.78	189400	193300	188100	246000	132700	189500	191426.19	12.57	0	5423	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17080	50.43	0.31	12	0.11	3811.00	610212.00	319500	20220816	-39.84	186700	20230707	2.95	261500	-26.50	20230302	186700	2.95	20230707	319500	-39.84	20220816	186700	2.95	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
127	20230710	110127	57	100.00	KOSPI200		화학	N	N	N	N		N	192400	2900	2	1.53	1706148000	8920	20.06	189400	193300	188100	246000	132700	189500	191272.20	12.57	0	4612	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17098	50.49	0.32	12	0.10	3811.00	610212.00	319500	20220816	-39.78	186700	20230707	3.05	261500	-26.42	20230302	186700	3.05	20230707	319500	-39.78	20220816	186700	3.05	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
128	20230710	100127	57	100.00	KOSPI200		화학	N	N	N	N		N	193100	3600	2	1.90	1326828700	6949	15.63	189400	193300	188100	246000	132700	189500	190938.08	12.57	0	3699	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	17160	50.67	0.32	12	0.08	3811.00	610212.00	319500	20220816	-39.56	186700	20230707	3.43	261500	-26.16	20230302	186700	3.43	20230707	319500	-39.56	20220816	186700	3.43	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
129	20230710	090127	57	100.00	KOSPI200		화학	N	N	N	N		N	189500	0	3	0.00	17988600	95	0.21	189400	189500	189000	246000	132700	189500	189353.68	12.57	0	10	194966	192232	189466	186732	183966	190850	185350	481	56650	5000	144020	100	1	8886471	16840	49.72	0.31	12	0.00	3811.00	610212.00	319500	20220816	-40.69	186700	20230707	1.50	261500	-27.53	20230302	186700	1.50	20230707	319500	-40.69	20220816	186700	1.50	20230707	0.65	Y	002380	5000	480 억		1116789	N	N	3553	N	00	N
130	20230707	160126	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	189500	-2900	5	-1.51	8359460400	44384	138.27	191500	192200	186700	250000	134700	192400	188343.62	12.59	0	-3795	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16840	49.72	0.31	12	0.50	3811.00	610212.00	319500	20220816	-40.69	186700	20230707	1.50	261500	-27.53	20230302	186700	1.50	20230707	319500	-40.69	20220816	186700	1.50	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	3553	N	00	N
131	20230707	150126	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	188900	-3500	5	-1.82	6876065100	36522	113.78	191500	192200	186700	250000	134700	192400	188271.87	12.59	0	-7304	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16787	49.57	0.31	12	0.41	3811.00	610212.00	319500	20220816	-40.88	186700	20230707	1.18	261500	-27.76	20230302	186700	1.18	20230707	319500	-40.88	20220816	186700	1.18	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
132	20230707	140128	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	188900	-3500	5	-1.82	5722254000	30441	94.83	191500	192200	186700	250000	134700	192400	187978.52	12.59	0	-6819	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16787	49.57	0.31	12	0.34	3811.00	610212.00	319500	20220816	-40.88	186700	20230707	1.18	261500	-27.76	20230302	186700	1.18	20230707	319500	-40.88	20220816	186700	1.18	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
133	20230707	130128	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	187300	-5100	5	-2.65	4666788400	24822	77.33	191500	192200	186700	250000	134700	192400	188010.17	12.59	0	-6067	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16644	49.15	0.31	12	0.28	3811.00	610212.00	319500	20220816	-41.38	186700	20230707	0.32	261500	-28.37	20230302	186700	0.32	20230707	319500	-41.38	20220816	186700	0.32	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
134	20230707	120127	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	187100	-5300	5	-2.75	4245549400	22573	70.32	191500	192200	186700	250000	134700	192400	188080.87	12.59	0	-6036	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16627	49.09	0.31	12	0.25	3811.00	610212.00	319500	20220816	-41.44	186700	20230707	0.21	261500	-28.45	20230302	186700	0.21	20230707	319500	-41.44	20220816	186700	0.21	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
135	20230707	110128	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	187100	-5300	5	-2.75	3110668300	16504	51.41	191500	192200	187000	250000	134700	192400	188479.66	12.59	0	-4415	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16627	49.09	0.31	12	0.19	3811.00	610212.00	319500	20220816	-41.44	187000	20230707	0.05	261500	-28.45	20230302	187000	0.05	20230707	319500	-41.44	20220816	187000	0.05	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
136	20230707	100128	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	188300	-4100	5	-2.13	1628188600	8607	26.81	191500	192200	188000	250000	134700	192400	189170.28	12.59	0	-2727	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16733	49.41	0.31	12	0.10	3811.00	610212.00	319500	20220816	-41.06	188000	20230707	0.16	261500	-27.99	20230302	188000	0.16	20230707	319500	-41.06	20220816	188000	0.16	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
137	20230707	090127	57	100.00	KOSPI200	신저가	화학	N	N	N	N		N	191000	-1400	5	-0.73	51849100	271	0.84	191500	192200	191000	250000	134700	192400	191325.09	12.59	0	-13	198800	195600	193800	190600	188800	194700	189700	481	57650	5000	146220	100	1	8886471	16973	50.12	0.31	12	0.00	3811.00	610212.00	319500	20220816	-40.22	191000	20230707	0.00	261500	-26.96	20230302	191000	0.00	20230707	319500	-40.22	20220816	191000	0.00	20230707	0.65	Y	002380	5000	480 억		1119145	N	N	4208	N	00	N
138	20230706	160126	57	100.00	KOSPI200		화학	N	N	N	N		N	192400	-4600	5	-2.34	6200894000	32073	250.06	197000	197000	192000	256000	137900	197000	193336.98	12.69	0	-7578	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17098	50.49	0.32	12	0.36	3811.00	610212.00	319500	20220816	-39.78	191500	20230103	0.47	261500	-26.42	20230302	191500	0.47	20230103	319500	-39.78	20220816	191500	0.47	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	4204	N	00	N
139	20230706	150127	57	100.00	KOSPI200		화학	N	N	N	N		N	192300	-4700	5	-2.39	5178851200	26757	208.62	197000	197000	192000	256000	137900	197000	193551.27	12.69	0	-7410	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17089	50.46	0.32	12	0.30	3811.00	610212.00	319500	20220816	-39.81	191500	20230103	0.42	261500	-26.46	20230302	191500	0.42	20230103	319500	-39.81	20220816	191500	0.42	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
140	20230706	140127	57	100.00	KOSPI200		화학	N	N	N	N		N	193200	-3800	5	-1.93	4471784100	23088	180.01	197000	197000	192000	256000	137900	197000	193684.34	12.69	0	-7393	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17169	50.70	0.32	12	0.26	3811.00	610212.00	319500	20220816	-39.53	191500	20230103	0.89	261500	-26.12	20230302	191500	0.89	20230103	319500	-39.53	20220816	191500	0.89	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
141	20230706	130127	57	100.00	KOSPI200		화학	N	N	N	N		N	193100	-3900	5	-1.98	3764393800	19418	151.40	197000	197000	192000	256000	137900	197000	193861.05	12.69	0	-6612	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17160	50.67	0.32	12	0.22	3811.00	610212.00	319500	20220816	-39.56	191500	20230103	0.84	261500	-26.16	20230302	191500	0.84	20230103	319500	-39.56	20220816	191500	0.84	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
142	20230706	120126	57	100.00	KOSPI200		화학	N	N	N	N		N	193700	-3300	5	-1.68	3363834200	17346	135.24	197000	197000	192000	256000	137900	197000	193925.64	12.69	0	-6351	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17213	50.83	0.32	12	0.20	3811.00	610212.00	319500	20220816	-39.37	191500	20230103	1.15	261500	-25.93	20230302	191500	1.15	20230103	319500	-39.37	20220816	191500	1.15	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
143	20230706	110126	57	100.00	KOSPI200		화학	N	N	N	N		N	194600	-2400	5	-1.22	3011093100	15526	121.05	197000	197000	192000	256000	137900	197000	193938.75	12.69	0	-6307	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17293	51.06	0.32	12	0.17	3811.00	610212.00	319500	20220816	-39.09	191500	20230103	1.62	261500	-25.58	20230302	191500	1.62	20230103	319500	-39.09	20220816	191500	1.62	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
144	20230706	100126	57	100.00	KOSPI200		화학	N	N	N	N		N	193200	-3800	5	-1.93	2193293600	11332	88.35	197000	197000	192000	256000	137900	197000	193548.68	12.69	0	-5757	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17169	50.70	0.32	12	0.13	3811.00	610212.00	319500	20220816	-39.53	191500	20230103	0.89	261500	-26.12	20230302	191500	0.89	20230103	319500	-39.53	20220816	191500	0.89	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
145	20230706	090126	57	100.00	KOSPI200		화학	N	N	N	N		N	196100	-900	5	-0.46	24807300	126	0.98	197000	197000	196100	256000	137900	197000	196883.33	12.69	0	-68	200600	198800	197900	196100	195200	198350	195650	481	59050	5000	149720	100	1	8886471	17426	51.46	0.32	12	0.00	3811.00	610212.00	319500	20220816	-38.62	191500	20230103	2.40	261500	-25.01	20230302	191500	2.40	20230103	319500	-38.62	20220816	191500	2.40	20230103	0.64	Y	002380	5000	480 억		1127830	N	N	2035	N	00	N
146	20230705	160126	57	100.00	KOSPI200		화학	N	N	N	N		N	197000	-1000	5	-0.51	2533300600	12817	78.69	197100	199700	197000	257000	138600	198000	197652.62	12.69	0	-126	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17506	51.69	0.32	12	0.14	3811.00	610212.00	319500	20220816	-38.34	191500	20230103	2.87	261500	-24.67	20230302	191500	2.87	20230103	319500	-38.34	20220816	191500	2.87	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	2025	N	00	N
147	20230705	150126	57	100.00	KOSPI200		화학	N	N	N	N		N	197100	-900	5	-0.45	2048695600	10358	63.60	197100	199700	197000	257000	138600	198000	197788.72	12.69	0	-521	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17515	51.72	0.32	12	0.12	3811.00	610212.00	319500	20220816	-38.31	191500	20230103	2.92	261500	-24.63	20230302	191500	2.92	20230103	319500	-38.31	20220816	191500	2.92	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
148	20230705	140126	57	100.00	KOSPI200		화학	N	N	N	N		N	197600	-400	5	-0.20	1683765400	8509	52.24	197100	199700	197000	257000	138600	198000	197880.53	12.69	0	-277	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17560	51.85	0.32	12	0.10	3811.00	610212.00	319500	20220816	-38.15	191500	20230103	3.19	261500	-24.44	20230302	191500	3.19	20230103	319500	-38.15	20220816	191500	3.19	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
149	20230705	130125	57	100.00	KOSPI200		화학	N	N	N	N		N	198100	100	2	0.05	1286439200	6501	39.92	197100	199700	197000	257000	138600	198000	197883.28	12.69	0	301	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17604	51.98	0.32	12	0.07	3811.00	610212.00	319500	20220816	-38.00	191500	20230103	3.45	261500	-24.24	20230302	191500	3.45	20230103	319500	-38.00	20220816	191500	3.45	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
150	20230705	120126	57	100.00	KOSPI200		화학	N	N	N	N		N	198200	200	2	0.10	1071474500	5416	33.25	197100	199700	197000	257000	138600	198000	197835.03	12.69	0	-81	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17613	52.01	0.32	12	0.06	3811.00	610212.00	319500	20220816	-37.97	191500	20230103	3.50	261500	-24.21	20230302	191500	3.50	20230103	319500	-37.97	20220816	191500	3.50	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
151	20230705	110126	57	100.00	KOSPI200		화학	N	N	N	N		N	198200	200	2	0.10	825239500	4174	25.63	197100	199700	197000	257000	138600	198000	197709.51	12.69	0	-129	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17613	52.01	0.32	12	0.05	3811.00	610212.00	319500	20220816	-37.97	191500	20230103	3.50	261500	-24.21	20230302	191500	3.50	20230103	319500	-37.97	20220816	191500	3.50	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
152	20230705	100126	57	100.00	KOSPI200		화학	N	N	N	N		N	197300	-700	5	-0.35	423028700	2139	13.13	197100	199700	197000	257000	138600	198000	197769.38	12.69	0	-258	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17533	51.77	0.32	12	0.02	3811.00	610212.00	319500	20220816	-38.25	191500	20230103	3.03	261500	-24.55	20230302	191500	3.03	20230103	319500	-38.25	20220816	191500	3.03	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
153	20230705	090126	57	100.00	KOSPI200		화학	N	N	N	N		N	198000	0	3	0.00	28406200	144	0.88	197100	198000	197100	257000	138600	198000	197265.28	12.69	0	12	201466	199732	198766	197032	196066	199250	196550	481	59200	5000	150480	100	1	8886471	17595	51.95	0.32	12	0.00	3811.00	610212.00	319500	20220816	-38.03	191500	20230103	3.39	261500	-24.28	20230302	191500	3.39	20230103	319500	-38.03	20220816	191500	3.39	20230103	0.63	Y	002380	5000	480 억		1127840	N	N	1691	N	00	N
154	20230704	160126	57	100.00	KOSPI200		화학	N	N	N	N		N	198000	-2000	5	-1.00	3225667300	16261	128.86	199000	200500	197800	260000	140000	200000	198368.93	12.72	0	-5755	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17595	51.95	0.32	12	0.18	3811.00	610212.00	319500	20220816	-38.03	191500	20230103	3.39	261500	-24.28	20230302	191500	3.39	20230103	319500	-38.03	20220816	191500	3.39	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1691	N	00	N
155	20230704	150126	57	100.00	KOSPI200		화학	N	N	N	N		N	198100	-1900	5	-0.95	2905445600	14644	116.05	199000	200500	197800	260000	140000	200000	198405.08	12.72	0	-5001	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17604	51.98	0.32	12	0.16	3811.00	610212.00	319500	20220816	-38.00	191500	20230103	3.45	261500	-24.24	20230302	191500	3.45	20230103	319500	-38.00	20220816	191500	3.45	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
156	20230704	140126	57	100.00	KOSPI200		화학	N	N	N	N		N	199000	-1000	5	-0.50	2308315400	11636	92.21	199000	200500	197800	260000	140000	200000	198376.91	12.72	0	-2910	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17684	52.22	0.33	12	0.13	3811.00	610212.00	319500	20220816	-37.72	191500	20230103	3.92	261500	-23.90	20230302	191500	3.92	20230103	319500	-37.72	20220816	191500	3.92	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
157	20230704	130125	57	100.00	KOSPI200		화학	N	N	N	N		N	198200	-1800	5	-0.90	1940648800	9785	77.54	199000	200500	197800	260000	140000	200000	198328.78	12.72	0	-2450	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17613	52.01	0.32	12	0.11	3811.00	610212.00	319500	20220816	-37.97	191500	20230103	3.50	261500	-24.21	20230302	191500	3.50	20230103	319500	-37.97	20220816	191500	3.50	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
158	20230704	120126	57	100.00	KOSPI200		화학	N	N	N	N		N	198200	-1800	5	-0.90	1557579200	7851	62.22	199000	200500	197800	260000	140000	200000	198392.25	12.72	0	-1296	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17613	52.01	0.32	12	0.09	3811.00	610212.00	319500	20220816	-37.97	191500	20230103	3.50	261500	-24.21	20230302	191500	3.50	20230103	319500	-37.97	20220816	191500	3.50	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
159	20230704	110124	57	100.00	KOSPI200		화학	N	N	N	N		N	198500	-1500	5	-0.75	1315113900	6628	52.52	199000	200500	197800	260000	140000	200000	198417.67	12.72	0	-630	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17640	52.09	0.33	12	0.07	3811.00	610212.00	319500	20220816	-37.87	191500	20230103	3.66	261500	-24.09	20230302	191500	3.66	20230103	319500	-37.87	20220816	191500	3.66	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
160	20230704	100125	57	100.00	KOSPI200		화학	N	N	N	N		N	198100	-1900	5	-0.95	874816200	4407	34.92	199000	200500	197800	260000	140000	200000	198505.72	12.72	0	-248	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17604	51.98	0.32	12	0.05	3811.00	610212.00	319500	20220816	-38.00	191500	20230103	3.45	261500	-24.24	20230302	191500	3.45	20230103	319500	-38.00	20220816	191500	3.45	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
161	20230704	090125	57	100.00	KOSPI200		화학	N	N	N	N		N	198700	-1300	5	-0.65	49139900	247	1.96	199000	199100	198600	260000	140000	200000	198942.68	12.72	0	-17	204933	202466	199533	197066	194133	203700	198300	481	60000	5000	152000	100	1	8886471	17657	52.14	0.33	12	0.00	3811.00	610212.00	319500	20220816	-37.81	191500	20230103	3.76	261500	-24.02	20230302	191500	3.76	20230103	319500	-37.81	20220816	191500	3.76	20230103	0.64	Y	002380	5000	480 억		1130559	N	N	1395	N	00	N
162	20230703	160124	57	100.00	KOSPI200		화학	N	N	N	N		N	200000	3600	2	1.83	2521653700	12600	43.55	196600	202000	196600	255000	137500	196400	200131.33	12.68	-140	-271	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	500	1	8886471	17773	52.48	0.33	12	0.14	3811.00	610212.00	319500	20220816	-37.40	191500	20230103	4.44	261500	-23.52	20230302	191500	4.44	20230103	319500	-37.40	20220816	191500	4.44	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	1395	N	00	N
163	20230703	150125	57	100.00	KOSPI200		화학	N	N	N	N		N	199500	3100	2	1.58	2199827400	10989	37.98	196600	202000	196600	255000	137500	196400	200184.49	12.68	-140	457	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	100	1	8886471	17729	52.35	0.33	12	0.12	3811.00	610212.00	319500	20220816	-37.56	191500	20230103	4.18	261500	-23.71	20230302	191500	4.18	20230103	319500	-37.56	20220816	191500	4.18	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N
164	20230703	140125	57	100.00	KOSPI200		화학	N	N	N	N		N	201000	4600	2	2.34	1659949500	8288	28.64	196600	202000	196600	255000	137500	196400	200283.48	12.68	-140	963	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	500	1	8886471	17862	52.74	0.33	12	0.09	3811.00	610212.00	319500	20220816	-37.09	191500	20230103	4.96	261500	-23.14	20230302	191500	4.96	20230103	319500	-37.09	20220816	191500	4.96	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N
165	20230703	130125	57	100.00	KOSPI200		화학	N	N	N	N		N	201000	4600	2	2.34	1502424000	7503	25.93	196600	202000	196600	255000	137500	196400	200243.10	12.68	-140	803	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	500	1	8886471	17862	52.74	0.33	12	0.08	3811.00	610212.00	319500	20220816	-37.09	191500	20230103	4.96	261500	-23.14	20230302	191500	4.96	20230103	319500	-37.09	20220816	191500	4.96	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N
166	20230703	120125	57	100.00	KOSPI200		화학	N	N	N	N		N	201000	4600	2	2.34	1370802500	6847	23.66	196600	202000	196600	255000	137500	196400	200204.83	12.68	-140	682	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	500	1	8886471	17862	52.74	0.33	12	0.08	3811.00	610212.00	319500	20220816	-37.09	191500	20230103	4.96	261500	-23.14	20230302	191500	4.96	20230103	319500	-37.09	20220816	191500	4.96	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N
167	20230703	110125	57	100.00	KOSPI200		화학	N	N	N	N		N	201000	4600	2	2.34	1199293000	5992	20.71	196600	202000	196600	255000	137500	196400	200149.03	12.68	-140	640	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	500	1	8886471	17862	52.74	0.33	12	0.07	3811.00	610212.00	319500	20220816	-37.09	191500	20230103	4.96	261500	-23.14	20230302	191500	4.96	20230103	319500	-37.09	20220816	191500	4.96	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N
168	20230703	100125	57	100.00	KOSPI200		화학	N	N	N	N		N	200500	4100	2	2.09	727518500	3647	12.60	196600	201000	196600	255000	137500	196400	199484.10	12.68	-140	211	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	500	1	8886471	17817	52.61	0.33	12	0.04	3811.00	610212.00	319500	20220816	-37.25	191500	20230103	4.70	261500	-23.33	20230302	191500	4.70	20230103	319500	-37.25	20220816	191500	4.70	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N
169	20230703	090125	57	100.00	KOSPI200		화학	N	N	N	N		N	196900	500	2	0.25	32497900	165	0.57	196600	198000	196600	255000	137500	196400	196956.97	12.68	-140	7	200933	198666	195333	193066	189733	197000	191400	481	58750	5000	149260	100	1	8886471	17497	51.67	0.32	12	0.00	3811.00	610212.00	319500	20220816	-38.37	191500	20230103	2.82	261500	-24.70	20230302	191500	2.82	20230103	319500	-38.37	20220816	191500	2.82	20230103	0.61	Y	002380	5000	480 억		1126973	N	N	2139	N	00	N