KissMeData/014680/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	160317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	162700	3700	2	2.33	11485375700	71623	150.93	159000	163400	156400	206500	111300	159000	160351.25	39.17	0	28633	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	18442	17.51	2.04	12	0.63	9294.00	79865.00	238000	20240102	-31.64	144000	20231020	12.99	238000	-31.64	20240102	156400	4.03	20240731	238000	-31.64	20240102	144000	12.99	20231020	0.68	N	014680	5000	566 억		4440144	N	N	643	N	00	N
3	20240731	150319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163300	4300	2	2.70	10188471000	63657	134.14	159000	163400	156400	206500	111300	159000	160052.64	39.17	0	26480	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	18510	17.57	2.04	12	0.56	9294.00	79865.00	238000	20240102	-31.39	144000	20231020	13.40	238000	-31.39	20240102	156400	4.41	20240731	238000	-31.39	20240102	144000	13.40	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
4	20240731	140321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	162000	3000	2	1.89	7392062500	46418	97.81	159000	162700	156400	206500	111300	159000	159249.91	39.17	0	17074	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	18363	17.43	2.03	12	0.41	9294.00	79865.00	238000	20240102	-31.93	144000	20231020	12.50	238000	-31.93	20240102	156400	3.58	20240731	238000	-31.93	20240102	144000	12.50	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
5	20240731	130319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159500	500	2	0.31	4810343000	30381	64.02	159000	160400	156400	206500	111300	159000	158333.93	39.17	0	7607	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	18080	17.16	2.00	12	0.27	9294.00	79865.00	238000	20240102	-32.98	144000	20231020	10.76	238000	-32.98	20240102	156400	1.98	20240731	238000	-32.98	20240102	144000	10.76	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
6	20240731	120321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	156800	-2200	5	-1.38	3166593400	20026	42.20	159000	159800	156400	206500	111300	159000	158124.11	39.17	0	29	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	17774	16.87	1.96	12	0.18	9294.00	79865.00	238000	20240102	-34.12	144000	20231020	8.89	238000	-34.12	20240102	156400	0.26	20240731	238000	-34.12	20240102	144000	8.89	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
7	20240731	110319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	156900	-2100	5	-1.32	2394658300	15117	31.85	159000	159800	156400	206500	111300	159000	158408.30	39.17	0	-1040	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	17785	16.88	1.96	12	0.13	9294.00	79865.00	238000	20240102	-34.08	144000	20231020	8.96	238000	-34.08	20240102	156400	0.32	20240731	238000	-34.08	20240102	144000	8.96	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
8	20240731	100318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159000	0	3	0.00	1034937900	6508	13.71	159000	159800	158300	206500	111300	159000	159025.49	39.17	0	407	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	18023	17.11	1.99	12	0.06	9294.00	79865.00	238000	20240102	-33.19	144000	20231020	10.42	238000	-33.19	20240102	158100	0.57	20240730	238000	-33.19	20240102	144000	10.42	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
9	20240731	090314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	158600	-400	5	-0.25	106712800	672	1.42	159000	159300	158500	206500	111300	159000	158798.81	39.17	0	-123	164666	161832	159966	157132	155266	160900	156200	567	47500	5000	117660	100	1	11335195	17978	17.06	1.99	12	0.01	9294.00	79865.00	238000	20240102	-33.36	144000	20231020	10.14	238000	-33.36	20240102	158100	0.32	20240730	238000	-33.36	20240102	144000	10.14	20231020	0.68	N	014680	5000	566 억		4440144	N	N	200	N	00	N
10	20240730	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159000	-2400	5	-1.49	6517610700	40691	97.79	159800	162800	158100	209500	113000	161400	160175.55	39.09	0	4052	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18023	17.11	1.99	12	0.36	9294.00	79865.00	238000	20240102	-33.19	144000	20231020	10.42	238000	-33.19	20240102	158100	0.57	20240730	238000	-33.19	20240102	144000	10.42	20231020	0.67	N	014680	5000	566 억		4431358	N	N	200	N	00	N
11	20240730	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159600	-1800	5	-1.12	5994117900	37401	89.88	159800	162800	158100	209500	113000	161400	160266.19	39.09	0	3949	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18091	17.17	2.00	12	0.33	9294.00	79865.00	238000	20240102	-32.94	144000	20231020	10.83	238000	-32.94	20240102	158100	0.95	20240730	238000	-32.94	20240102	144000	10.83	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
12	20240730	140311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159900	-1500	5	-0.93	4708599600	29323	70.47	159800	162800	159600	209500	113000	161400	160576.95	39.09	0	3900	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18125	17.20	2.00	12	0.26	9294.00	79865.00	238000	20240102	-32.82	144000	20231020	11.04	238000	-32.82	20240102	158700	0.76	20240726	238000	-32.82	20240102	144000	11.04	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
13	20240730	130315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160000	-1400	5	-0.87	4130462600	25707	61.78	159800	162800	159600	209500	113000	161400	160674.57	39.09	0	2903	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18136	17.22	2.00	12	0.23	9294.00	79865.00	238000	20240102	-32.77	144000	20231020	11.11	238000	-32.77	20240102	158700	0.82	20240726	238000	-32.77	20240102	144000	11.11	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
14	20240730	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160300	-1100	5	-0.68	3414289000	21234	51.03	159800	162800	159600	209500	113000	161400	160793.43	39.09	0	1784	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18170	17.25	2.01	12	0.19	9294.00	79865.00	238000	20240102	-32.65	144000	20231020	11.32	238000	-32.65	20240102	158700	1.01	20240726	238000	-32.65	20240102	144000	11.32	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
15	20240730	110315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160900	-500	5	-0.31	2355390600	14627	35.15	159800	162800	159600	209500	113000	161400	161030.28	39.09	0	-344	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18238	17.31	2.01	12	0.13	9294.00	79865.00	238000	20240102	-32.39	144000	20231020	11.74	238000	-32.39	20240102	158700	1.39	20240726	238000	-32.39	20240102	144000	11.74	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
16	20240730	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	161400	0	3	0.00	1462464800	9090	21.85	159800	162800	159600	209500	113000	161400	160887.10	39.09	0	-778	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18295	17.37	2.02	12	0.08	9294.00	79865.00	238000	20240102	-32.18	144000	20231020	12.08	238000	-32.18	20240102	158700	1.70	20240726	238000	-32.18	20240102	144000	12.08	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
17	20240730	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160000	-1400	5	-0.87	202071200	1261	3.03	159800	161400	159700	209500	113000	161400	160244.96	39.09	0	-103	166466	163932	162066	159532	157666	163000	158600	567	48100	5000	119430	100	1	11335195	18136	17.22	2.00	12	0.01	9294.00	79865.00	238000	20240102	-32.77	144000	20231020	11.11	238000	-32.77	20240102	158700	0.82	20240726	238000	-32.77	20240102	144000	11.11	20231020	0.67	N	014680	5000	566 억		4431358	N	N	27	N	00	N
18	20240729	160313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	161400	-1800	5	-1.10	6711998900	41571	65.31	164500	164600	160200	212000	114300	163200	161458.76	38.98	0	12478	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18295	17.37	2.02	12	0.37	9294.00	79865.00	238000	20240102	-32.18	144000	20231020	12.08	238000	-32.18	20240102	158700	1.70	20240726	238000	-32.18	20240102	144000	12.08	20231020	0.66	N	014680	5000	566 억		4417954	N	N	27	N	00	N
19	20240729	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160900	-2300	5	-1.41	5515096500	34145	53.64	164500	164600	160200	212000	114300	163200	161519.89	38.98	0	9314	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18238	17.31	2.01	12	0.30	9294.00	79865.00	238000	20240102	-32.39	144000	20231020	11.74	238000	-32.39	20240102	158700	1.39	20240726	238000	-32.39	20240102	144000	11.74	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
20	20240729	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160800	-2400	5	-1.47	4154342700	25697	40.37	164500	164600	160200	212000	114300	163200	161666.45	38.98	0	5134	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18227	17.30	2.01	12	0.23	9294.00	79865.00	238000	20240102	-32.44	144000	20231020	11.67	238000	-32.44	20240102	158700	1.32	20240726	238000	-32.44	20240102	144000	11.67	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
21	20240729	130320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	161200	-2000	5	-1.23	3291715600	20344	31.96	164500	164600	160200	212000	114300	163200	161802.77	38.98	0	2833	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18272	17.34	2.02	12	0.18	9294.00	79865.00	238000	20240102	-32.27	144000	20231020	11.94	238000	-32.27	20240102	158700	1.58	20240726	238000	-32.27	20240102	144000	11.94	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
22	20240729	120313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160300	-2900	5	-1.78	2546427700	15705	24.67	164500	164600	160200	212000	114300	163200	162141.21	38.98	0	1638	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18170	17.25	2.01	12	0.14	9294.00	79865.00	238000	20240102	-32.65	144000	20231020	11.32	238000	-32.65	20240102	158700	1.01	20240726	238000	-32.65	20240102	144000	11.32	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
23	20240729	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	161100	-2100	5	-1.29	1760036400	10811	16.98	164500	164600	161100	212000	114300	163200	162800.52	38.98	0	1026	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18261	17.33	2.02	12	0.10	9294.00	79865.00	238000	20240102	-32.31	144000	20231020	11.88	238000	-32.31	20240102	158700	1.51	20240726	238000	-32.31	20240102	144000	11.88	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
24	20240729	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163300	100	2	0.06	782946800	4792	7.53	164500	164600	162800	212000	114300	163200	163386.23	38.98	0	1887	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18510	17.57	2.04	12	0.04	9294.00	79865.00	238000	20240102	-31.39	144000	20231020	13.40	238000	-31.39	20240102	158700	2.90	20240726	238000	-31.39	20240102	144000	13.40	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
25	20240729	090312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	164000	800	2	0.49	125944500	769	1.21	164500	164600	163100	212000	114300	163200	163776.98	38.98	0	133	168466	165832	162266	159632	156066	164050	157850	567	48800	5000	120760	100	1	11335195	18590	17.65	2.05	12	0.01	9294.00	79865.00	238000	20240102	-31.09	144000	20231020	13.89	238000	-31.09	20240102	158700	3.34	20240726	238000	-31.09	20240102	144000	13.89	20231020	0.66	N	014680	5000	566 억		4417954	N	N	4	N	00	N
26	20240726	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163200	-500	5	-0.31	10229707300	63566	80.28	163500	164900	158700	212500	114600	163700	160928.30	39.01	0	-7541	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18499	17.56	2.04	12	0.56	9294.00	79865.00	238000	20240102	-31.43	144000	20231020	13.33	238000	-31.43	20240102	158700	2.84	20240726	238000	-31.43	20240102	144000	13.33	20231020	0.64	N	014680	5000	566 억		4421334	N	N	4	N	00	N
27	20240726	150310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163200	-500	5	-0.31	8538627500	53233	67.23	163500	164400	158700	212500	114600	163700	160399.59	39.01	0	-3374	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18499	17.56	2.04	12	0.47	9294.00	79865.00	238000	20240102	-31.43	144000	20231020	13.33	238000	-31.43	20240102	158700	2.84	20240726	238000	-31.43	20240102	144000	13.33	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
28	20240726	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	160500	-3200	5	-1.95	6622509200	41340	52.21	163500	164400	158700	212500	114600	163700	160194.21	39.01	0	-5901	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18193	17.27	2.01	12	0.36	9294.00	79865.00	238000	20240102	-32.56	144000	20231020	11.46	238000	-32.56	20240102	158700	1.13	20240726	238000	-32.56	20240102	144000	11.46	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
29	20240726	130312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159800	-3900	5	-2.38	5913226900	36920	46.63	163500	164400	158700	212500	114600	163700	160161.04	39.01	0	-7525	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18114	17.19	2.00	12	0.33	9294.00	79865.00	238000	20240102	-32.86	144000	20231020	10.97	238000	-32.86	20240102	158700	0.69	20240726	238000	-32.86	20240102	144000	10.97	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
30	20240726	120312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159600	-4100	5	-2.50	4980294700	31079	39.25	163500	164400	158700	212500	114600	163700	160243.74	39.01	0	-7953	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18091	17.17	2.00	12	0.27	9294.00	79865.00	238000	20240102	-32.94	144000	20231020	10.83	238000	-32.94	20240102	158700	0.57	20240726	238000	-32.94	20240102	144000	10.83	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
31	20240726	110311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159700	-4000	5	-2.44	4007317800	25008	31.58	163500	164400	158700	212500	114600	163700	160238.25	39.01	0	-7315	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18102	17.18	2.00	12	0.22	9294.00	79865.00	238000	20240102	-32.90	144000	20231020	10.90	238000	-32.90	20240102	158700	0.63	20240726	238000	-32.90	20240102	144000	10.90	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
32	20240726	100312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	159500	-4200	5	-2.57	2940219900	18331	23.15	163500	164400	158700	212500	114600	163700	160391.89	39.01	0	-5631	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18080	17.16	2.00	12	0.16	9294.00	79865.00	238000	20240102	-32.98	144000	20231020	10.76	238000	-32.98	20240102	158700	0.50	20240726	238000	-32.98	20240102	144000	10.76	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
33	20240726	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	162700	-1000	5	-0.61	236524900	1448	1.83	163500	164400	162700	212500	114600	163700	163340.21	39.01	0	-664	172833	168266	165933	161366	159033	167100	160200	567	48800	5000	121130	100	1	11335195	18442	17.51	2.04	12	0.01	9294.00	79865.00	238000	20240102	-31.64	144000	20231020	12.99	238000	-31.64	20240102	162700	0.00	20240726	238000	-31.64	20240102	144000	12.99	20231020	0.64	N	014680	5000	566 억		4421334	N	N	28	N	00	N
34	20240725	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163700	-8700	5	-5.05	11895840700	72006	163.81	169000	170500	163600	224000	120700	172400	165208.84	39.01	0	-3621	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18556	17.61	2.05	12	0.64	9294.00	79865.00	238000	20240102	-31.22	144000	20231020	13.68	238000	-31.22	20240102	163600	0.06	20240725	238000	-31.22	20240102	144000	13.68	20231020	0.62	N	014680	5000	566 억		4421512	N	N	28	N	00	N
35	20240725	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163900	-8500	5	-4.93	11043043700	66799	151.96	169000	170500	163600	224000	120700	172400	165317.50	39.01	0	-3650	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18578	17.64	2.05	12	0.59	9294.00	79865.00	238000	20240102	-31.13	144000	20231020	13.82	238000	-31.13	20240102	163600	0.18	20240725	238000	-31.13	20240102	144000	13.82	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
36	20240725	140313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	165000	-7400	5	-4.29	8677320300	52388	119.18	169000	170500	163700	224000	120700	172400	165635.65	39.01	0	-4335	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18703	17.75	2.07	12	0.46	9294.00	79865.00	238000	20240102	-30.67	144000	20231020	14.58	238000	-30.67	20240102	163700	0.79	20240725	238000	-30.67	20240102	144000	14.58	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
37	20240725	130312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	164900	-7500	5	-4.35	7323562500	44183	100.51	169000	170500	163700	224000	120700	172400	165755.21	39.01	0	-4624	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18692	17.74	2.06	12	0.39	9294.00	79865.00	238000	20240102	-30.71	144000	20231020	14.51	238000	-30.71	20240102	163700	0.73	20240725	238000	-30.71	20240102	144000	14.51	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
38	20240725	120312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	165400	-7000	5	-4.06	6120275400	36896	83.94	169000	170500	163700	224000	120700	172400	165879.10	39.01	0	-4876	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18748	17.80	2.07	12	0.33	9294.00	79865.00	238000	20240102	-30.50	144000	20231020	14.86	238000	-30.50	20240102	163700	1.04	20240725	238000	-30.50	20240102	144000	14.86	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
39	20240725	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	163800	-8600	5	-4.99	4901265400	29519	67.15	169000	170500	163700	224000	120700	172400	166037.65	39.01	0	-6057	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18567	17.62	2.05	12	0.26	9294.00	79865.00	238000	20240102	-31.18	144000	20231020	13.75	238000	-31.18	20240102	163700	0.06	20240725	238000	-31.18	20240102	144000	13.75	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
40	20240725	100311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	165600	-6800	5	-3.94	2997113800	17952	40.84	169000	170500	164900	224000	120700	172400	166951.53	39.01	0	-3431	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	18771	17.82	2.07	12	0.16	9294.00	79865.00	238000	20240102	-30.42	144000	20231020	15.00	238000	-30.42	20240102	164900	0.42	20240725	238000	-30.42	20240102	144000	15.00	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
41	20240725	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	169400	-3000	5	-1.74	462840400	2743	6.24	169000	170500	167700	224000	120700	172400	168735.11	39.01	0	605	179600	176000	173400	169800	167200	174700	168500	567	51600	5000	127570	100	1	11335195	19202	18.23	2.12	12	0.02	9294.00	79865.00	238000	20240102	-28.82	144000	20231020	17.64	238000	-28.82	20240102	166400	1.80	20240229	238000	-28.82	20240102	144000	17.64	20231020	0.62	N	014680	5000	566 억		4421512	N	N	773	N	00	N
42	20240724	160308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	172400	-2500	5	-1.43	7596353500	43906	199.31	173200	177000	170800	227000	122500	174900	173015.07	39.06	0	-11238	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19542	18.55	2.16	12	0.39	9294.00	79865.00	238000	20240102	-27.56	144000	20231020	19.72	238000	-27.56	20240102	166400	3.61	20240229	238000	-27.56	20240102	144000	19.72	20231020	0.63	N	014680	5000	566 억		4427753	N	N	773	N	00	N
43	20240724	150312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	172300	-2600	5	-1.49	6226971700	35931	163.11	173200	177000	172000	227000	122500	174900	173303.56	39.06	0	-8518	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19531	18.54	2.16	12	0.32	9294.00	79865.00	238000	20240102	-27.61	144000	20231020	19.65	238000	-27.61	20240102	166400	3.55	20240229	238000	-27.61	20240102	144000	19.65	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
44	20240724	140314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	172500	-2400	5	-1.37	4705920700	27103	123.03	173200	177000	172500	227000	122500	174900	173630.94	39.06	0	-7640	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19553	18.56	2.16	12	0.24	9294.00	79865.00	238000	20240102	-27.52	144000	20231020	19.79	238000	-27.52	20240102	166400	3.67	20240229	238000	-27.52	20240102	144000	19.79	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
45	20240724	130311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173800	-1100	5	-0.63	2931235700	16856	76.52	173200	177000	173100	227000	122500	174900	173898.59	39.06	0	-1618	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19701	18.70	2.18	12	0.15	9294.00	79865.00	238000	20240102	-26.97	144000	20231020	20.69	238000	-26.97	20240102	166400	4.45	20240229	238000	-26.97	20240102	144000	20.69	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
46	20240724	120313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173900	-1000	5	-0.57	2420336400	13917	63.18	173200	177000	173100	227000	122500	174900	173912.15	39.06	0	-1604	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19712	18.71	2.18	12	0.12	9294.00	79865.00	238000	20240102	-26.93	144000	20231020	20.76	238000	-26.93	20240102	166400	4.51	20240229	238000	-26.93	20240102	144000	20.76	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
47	20240724	110313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173600	-1300	5	-0.74	1949655100	11209	50.88	173200	177000	173100	227000	122500	174900	173936.49	39.06	0	-1655	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19678	18.68	2.17	12	0.10	9294.00	79865.00	238000	20240102	-27.06	144000	20231020	20.56	238000	-27.06	20240102	166400	4.33	20240229	238000	-27.06	20240102	144000	20.56	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
48	20240724	100312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173800	-1100	5	-0.63	873021800	5010	22.74	173200	177000	173100	227000	122500	174900	174255.72	39.06	0	-1258	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19701	18.70	2.18	12	0.04	9294.00	79865.00	238000	20240102	-26.97	144000	20231020	20.69	238000	-26.97	20240102	166400	4.45	20240229	238000	-26.97	20240102	144000	20.69	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
49	20240724	090312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173500	-1400	5	-0.80	64888300	374	1.70	173200	175900	173100	227000	122500	174900	173494.37	39.06	0	-79	179633	177266	176033	173666	172433	176650	173050	567	52100	5000	129420	100	1	11335195	19667	18.67	2.17	12	0.00	9294.00	79865.00	238000	20240102	-27.10	144000	20231020	20.49	238000	-27.10	20240102	166400	4.27	20240229	238000	-27.10	20240102	144000	20.49	20231020	0.63	N	014680	5000	566 억		4427753	N	N	12	N	00	N
50	20240723	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174900	-1200	5	-0.68	3863910800	21983	58.06	176500	178400	174800	228500	123300	176100	175768.80	39.04	0	-2547	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	19825	18.82	2.19	12	0.19	9294.00	79865.00	238000	20240102	-26.51	144000	20231020	21.46	238000	-26.51	20240102	166400	5.11	20240229	238000	-26.51	20240102	144000	21.46	20231020	0.64	N	014680	5000	566 억		4425206	N	N	12	N	00	N
51	20240723	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174900	-1200	5	-0.68	3421281500	19453	51.38	176500	178400	174900	228500	123300	176100	175874.24	39.04	0	-1881	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	19825	18.82	2.19	12	0.17	9294.00	79865.00	238000	20240102	-26.51	144000	20231020	21.46	238000	-26.51	20240102	166400	5.11	20240229	238000	-26.51	20240102	144000	21.46	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
52	20240723	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175300	-800	5	-0.45	2430797700	13799	36.45	176500	178400	175200	228500	123300	176100	176157.53	39.04	0	-1038	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	19871	18.86	2.19	12	0.12	9294.00	79865.00	238000	20240102	-26.34	144000	20231020	21.74	238000	-26.34	20240102	166400	5.35	20240229	238000	-26.34	20240102	144000	21.74	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
53	20240723	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177100	1000	2	0.57	1744400100	9901	26.15	176500	178400	175200	228500	123300	176100	176184.23	39.04	0	-1441	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	20075	19.06	2.22	12	0.09	9294.00	79865.00	238000	20240102	-25.59	144000	20231020	22.99	238000	-25.59	20240102	166400	6.43	20240229	238000	-25.59	20240102	144000	22.99	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
54	20240723	120311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175900	-200	5	-0.11	1410178000	8004	21.14	176500	178400	175200	228500	123300	176100	176184.16	39.04	0	-1445	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	19939	18.93	2.20	12	0.07	9294.00	79865.00	238000	20240102	-26.09	144000	20231020	22.15	238000	-26.09	20240102	166400	5.71	20240229	238000	-26.09	20240102	144000	22.15	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
55	20240723	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175800	-300	5	-0.17	990561500	5614	14.83	176500	178400	175200	228500	123300	176100	176444.87	39.04	0	-1676	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	19927	18.92	2.20	12	0.05	9294.00	79865.00	238000	20240102	-26.13	144000	20231020	22.08	238000	-26.13	20240102	166400	5.65	20240229	238000	-26.13	20240102	144000	22.08	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
56	20240723	100309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176400	300	2	0.17	552292900	3124	8.25	176500	178400	176100	228500	123300	176100	176790.30	39.04	0	-602	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	19995	18.98	2.21	12	0.03	9294.00	79865.00	238000	20240102	-25.88	144000	20231020	22.50	238000	-25.88	20240102	166400	6.01	20240229	238000	-25.88	20240102	144000	22.50	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
57	20240723	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177600	1500	2	0.85	25296800	143	0.38	176500	178000	176500	228500	123300	176100	176900.70	39.04	0	-61	183433	179766	177333	173666	171233	178550	172450	567	52400	5000	130310	100	1	11335195	20131	19.11	2.22	12	0.00	9294.00	79865.00	238000	20240102	-25.38	144000	20231020	23.33	238000	-25.38	20240102	166400	6.73	20240229	238000	-25.38	20240102	144000	23.33	20231020	0.64	N	014680	5000	566 억		4425206	N	N	31	N	00	N
58	20240722	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176100	-4900	5	-2.71	6653727200	37807	135.84	181000	181000	174900	235000	126700	181000	175991.43	39.04	0	-10837	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	19961	18.95	2.20	12	0.33	9294.00	79865.00	238000	20240102	-26.01	144000	20231020	22.29	238000	-26.01	20240102	166400	5.83	20240229	238000	-26.01	20240102	144000	22.29	20231020	0.64	N	014680	5000	566 억		4425337	N	N	31	N	00	N
59	20240722	150310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176500	-4500	5	-2.49	6089935100	34610	124.35	181000	181000	174900	235000	126700	181000	175958.39	39.04	0	-10179	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	20007	18.99	2.21	12	0.31	9294.00	79865.00	238000	20240102	-25.84	144000	20231020	22.57	238000	-25.84	20240102	166400	6.07	20240229	238000	-25.84	20240102	144000	22.57	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
60	20240722	140311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175900	-5100	5	-2.82	4788910800	27217	97.79	181000	181000	174900	235000	126700	181000	175952.37	39.04	0	-7262	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	19939	18.93	2.20	12	0.24	9294.00	79865.00	238000	20240102	-26.09	144000	20231020	22.15	238000	-26.09	20240102	166400	5.71	20240229	238000	-26.09	20240102	144000	22.15	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
61	20240722	130308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175700	-5300	5	-2.93	4069184600	23121	83.07	181000	181000	174900	235000	126700	181000	175994.53	39.04	0	-6270	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	19916	18.90	2.20	12	0.20	9294.00	79865.00	238000	20240102	-26.18	144000	20231020	22.01	238000	-26.18	20240102	166400	5.59	20240229	238000	-26.18	20240102	144000	22.01	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
62	20240722	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176000	-5000	5	-2.76	3082326900	17503	62.89	181000	181000	174900	235000	126700	181000	176101.94	39.04	0	-3649	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	19950	18.94	2.20	12	0.15	9294.00	79865.00	238000	20240102	-26.05	144000	20231020	22.22	238000	-26.05	20240102	166400	5.77	20240229	238000	-26.05	20240102	144000	22.22	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
63	20240722	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175800	-5200	5	-2.87	2480568200	14084	50.60	181000	181000	174900	235000	126700	181000	176125.64	39.04	0	-3324	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	19927	18.92	2.20	12	0.12	9294.00	79865.00	238000	20240102	-26.13	144000	20231020	22.08	238000	-26.13	20240102	166400	5.65	20240229	238000	-26.13	20240102	144000	22.08	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
64	20240722	100309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175700	-5300	5	-2.93	1317181000	7450	26.77	181000	181000	174900	235000	126700	181000	176801.13	39.04	0	-2471	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	19916	18.90	2.20	12	0.07	9294.00	79865.00	238000	20240102	-26.18	144000	20231020	22.01	238000	-26.18	20240102	166400	5.59	20240229	238000	-26.18	20240102	144000	22.01	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
65	20240722	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179000	-2000	5	-1.10	65638100	365	1.31	181000	181000	178900	235000	126700	181000	179820.72	39.04	0	-204	185666	183332	178966	176632	172266	184500	177800	567	54000	5000	133940	100	1	11335195	20290	19.26	2.24	12	0.00	9294.00	79865.00	238000	20240102	-24.79	144000	20231020	24.31	238000	-24.79	20240102	166400	7.57	20240229	238000	-24.79	20240102	144000	24.31	20231020	0.64	N	014680	5000	566 억		4425337	N	N	7	N	00	N
66	20240719	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181000	2800	2	1.57	4956223700	27727	38.39	174600	181300	174600	231500	124800	178200	178750.24	39.01	0	-1988	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20517	19.47	2.27	12	0.24	9294.00	79865.00	238000	20240102	-23.95	144000	20231020	25.69	238000	-23.95	20240102	166400	8.77	20240229	238000	-23.95	20240102	144000	25.69	20231020	0.65	N	014680	5000	566 억		4421643	N	N	7	N	00	N
67	20240719	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180800	2600	2	1.46	4041946200	22676	31.40	174600	181000	174600	231500	124800	178200	178247.76	39.01	0	-1590	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20494	19.45	2.26	12	0.20	9294.00	79865.00	238000	20240102	-24.03	144000	20231020	25.56	238000	-24.03	20240102	166400	8.65	20240229	238000	-24.03	20240102	144000	25.56	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
68	20240719	140308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179300	1100	2	0.62	2883477300	16239	22.48	174600	179500	174600	231500	124800	178200	177564.95	39.01	0	-1465	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20324	19.29	2.25	12	0.14	9294.00	79865.00	238000	20240102	-24.66	144000	20231020	24.51	238000	-24.66	20240102	166400	7.75	20240229	238000	-24.66	20240102	144000	24.51	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
69	20240719	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177800	-400	5	-0.22	2433640700	13713	18.99	174600	179500	174600	231500	124800	178200	177469.61	39.01	0	-1304	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20154	19.13	2.23	12	0.12	9294.00	79865.00	238000	20240102	-25.29	144000	20231020	23.47	238000	-25.29	20240102	166400	6.85	20240229	238000	-25.29	20240102	144000	23.47	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
70	20240719	120303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178700	500	2	0.28	1971727300	11121	15.40	174600	179500	174600	231500	124800	178200	177297.66	39.01	0	-230	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20256	19.23	2.24	12	0.10	9294.00	79865.00	238000	20240102	-24.92	144000	20231020	24.10	238000	-24.92	20240102	166400	7.39	20240229	238000	-24.92	20240102	144000	24.10	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
71	20240719	110305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178100	-100	5	-0.06	1465773200	8282	11.47	174600	179500	174600	231500	124800	178200	176983.00	39.01	0	-178	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20188	19.16	2.23	12	0.07	9294.00	79865.00	238000	20240102	-25.17	144000	20231020	23.68	238000	-25.17	20240102	166400	7.03	20240229	238000	-25.17	20240102	144000	23.68	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
72	20240719	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178000	-200	5	-0.11	1162941400	6572	9.10	174600	179500	174600	231500	124800	178200	176953.96	39.01	0	263	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	20177	19.15	2.23	12	0.06	9294.00	79865.00	238000	20240102	-25.21	144000	20231020	23.61	238000	-25.21	20240102	166400	6.97	20240229	238000	-25.21	20240102	144000	23.61	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
73	20240719	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175200	-3000	5	-1.68	146757700	838	1.16	174600	176400	174600	231500	124800	178200	175128.52	39.01	0	-106	182800	180500	176300	174000	169800	181650	175150	567	53300	5000	131860	100	1	11335195	19859	18.85	2.19	12	0.01	9294.00	79865.00	238000	20240102	-26.39	144000	20231020	21.67	238000	-26.39	20240102	166400	5.29	20240229	238000	-26.39	20240102	144000	21.67	20231020	0.65	N	014680	5000	566 억		4421643	N	N	51	N	00	N
74	20240718	160301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178200	-100	5	-0.06	12590925400	72162	136.77	175500	178600	172100	231500	124900	178300	174471.30	39.02	0	-479	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	20199	19.17	2.23	12	0.64	9294.00	79865.00	238000	20240102	-25.13	144000	20231020	23.75	238000	-25.13	20240102	166400	7.09	20240229	238000	-25.13	20240102	144000	23.75	20231020	0.64	N	014680	5000	566 억		4422611	N	N	51	N	00	N
75	20240718	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176200	-2100	5	-1.18	10753655600	61805	117.14	175500	177000	172100	231500	124900	178300	173993.30	39.02	0	-1500	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19973	18.96	2.21	12	0.55	9294.00	79865.00	238000	20240102	-25.97	144000	20231020	22.36	238000	-25.97	20240102	166400	5.89	20240229	238000	-25.97	20240102	144000	22.36	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
76	20240718	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174700	-3600	5	-2.02	8813271400	50772	96.23	175500	175500	172100	231500	124900	178300	173585.27	39.02	0	-3318	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19803	18.80	2.19	12	0.45	9294.00	79865.00	238000	20240102	-26.60	144000	20231020	21.32	238000	-26.60	20240102	166400	4.99	20240229	238000	-26.60	20240102	144000	21.32	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
77	20240718	130302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173900	-4400	5	-2.47	7423080000	42806	81.13	175500	175500	172100	231500	124900	178300	173412.14	39.02	0	-5878	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19712	18.71	2.18	12	0.38	9294.00	79865.00	238000	20240102	-26.93	144000	20231020	20.76	238000	-26.93	20240102	166400	4.51	20240229	238000	-26.93	20240102	144000	20.76	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
78	20240718	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173400	-4900	5	-2.75	6461694300	37274	70.65	175500	175500	172100	231500	124900	178300	173356.61	39.02	0	-6942	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19655	18.66	2.17	12	0.33	9294.00	79865.00	238000	20240102	-27.14	144000	20231020	20.42	238000	-27.14	20240102	166400	4.21	20240229	238000	-27.14	20240102	144000	20.42	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
79	20240718	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173200	-5100	5	-2.86	5649523600	32581	61.75	175500	175500	172100	231500	124900	178300	173399.33	39.02	0	-6902	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19633	18.64	2.17	12	0.29	9294.00	79865.00	238000	20240102	-27.23	144000	20231020	20.28	238000	-27.23	20240102	166400	4.09	20240229	238000	-27.23	20240102	144000	20.28	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
80	20240718	100304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	172400	-5900	5	-3.31	4352138400	25089	47.55	175500	175500	172100	231500	124900	178300	173467.99	39.02	0	-5856	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19542	18.55	2.16	12	0.22	9294.00	79865.00	238000	20240102	-27.56	144000	20231020	19.72	238000	-27.56	20240102	166400	3.61	20240229	238000	-27.56	20240102	144000	19.72	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
81	20240718	090305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174400	-3900	5	-2.19	510620800	2919	5.53	175500	175500	174200	231500	124900	178300	174930.04	39.02	0	473	185100	181700	179600	176200	174100	180650	175150	567	53200	5000	131940	100	1	11335195	19769	18.76	2.18	12	0.03	9294.00	79865.00	238000	20240102	-26.72	144000	20231020	21.11	238000	-26.72	20240102	166400	4.81	20240229	238000	-26.72	20240102	144000	21.11	20231020	0.64	N	014680	5000	566 억		4422611	N	N	1	N	00	N
82	20240717	160312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178300	-3600	5	-1.98	9444215300	52581	160.11	182500	183000	177500	236000	127400	181900	179613.26	39.10	0	-4873	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20211	19.18	2.23	12	0.46	9294.00	79865.00	238000	20240102	-25.08	144000	20231020	23.82	238000	-25.08	20240102	166400	7.15	20240229	238000	-25.08	20240102	144000	23.82	20231020	0.65	N	014680	5000	566 억		4432260	N	N	1	N	00	N
83	20240717	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178900	-3000	5	-1.65	8886990600	49460	150.60	182500	183000	177500	236000	127400	181900	179680.27	39.10	0	-4422	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20279	19.25	2.24	12	0.44	9294.00	79865.00	238000	20240102	-24.83	144000	20231020	24.24	238000	-24.83	20240102	166400	7.51	20240229	238000	-24.83	20240102	144000	24.24	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
84	20240717	140314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	178200	-3700	5	-2.03	7272024200	40409	123.04	182500	183000	177500	236000	127400	181900	179960.41	39.10	0	-4629	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20199	19.17	2.23	12	0.36	9294.00	79865.00	238000	20240102	-25.13	144000	20231020	23.75	238000	-25.13	20240102	166400	7.09	20240229	238000	-25.13	20240102	144000	23.75	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
85	20240717	130315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179400	-2500	5	-1.37	4974842900	27542	83.86	182500	183000	179200	236000	127400	181900	180627.42	39.10	0	-2807	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20335	19.30	2.25	12	0.24	9294.00	79865.00	238000	20240102	-24.62	144000	20231020	24.58	238000	-24.62	20240102	166400	7.81	20240229	238000	-24.62	20240102	144000	24.58	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
86	20240717	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181000	-900	5	-0.49	3565275400	19698	59.98	182500	183000	179300	236000	127400	181900	180996.73	39.10	0	-1277	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20517	19.47	2.27	12	0.17	9294.00	79865.00	238000	20240102	-23.95	144000	20231020	25.69	238000	-23.95	20240102	166400	8.77	20240229	238000	-23.95	20240102	144000	25.69	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
87	20240717	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180400	-1500	5	-0.82	2943396200	16256	49.50	182500	183000	179300	236000	127400	181900	181065.12	39.10	0	-1195	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20449	19.41	2.26	12	0.14	9294.00	79865.00	238000	20240102	-24.20	144000	20231020	25.28	238000	-24.20	20240102	166400	8.41	20240229	238000	-24.20	20240102	144000	25.28	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
88	20240717	100313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180700	-1200	5	-0.66	1383306800	7604	23.15	182500	183000	180600	236000	127400	181900	181918.31	39.10	0	-421	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20483	19.44	2.26	12	0.07	9294.00	79865.00	238000	20240102	-24.08	144000	20231020	25.49	238000	-24.08	20240102	166400	8.59	20240229	238000	-24.08	20240102	144000	25.49	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
89	20240717	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182300	400	2	0.22	63583800	349	1.06	182500	182600	181600	236000	127400	181900	182190.20	39.10	0	-14	188900	185400	182700	179200	176500	184050	177850	567	54100	5000	134600	100	1	11335195	20664	19.61	2.28	12	0.00	9294.00	79865.00	238000	20240102	-23.40	144000	20231020	26.60	238000	-23.40	20240102	166400	9.56	20240229	238000	-23.40	20240102	144000	26.60	20231020	0.65	N	014680	5000	566 억		4432260	N	N	30	N	00	N
90	20240716	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181900	-3400	5	-1.83	5974421100	32736	153.09	185200	186200	180000	240500	129800	185300	182503.03	39.11	0	-6483	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20619	19.57	2.28	12	0.29	9294.00	79865.00	238000	20240102	-23.57	144000	20231020	26.32	238000	-23.57	20240102	166400	9.31	20240229	238000	-23.57	20240102	144000	26.32	20231020	0.64	N	014680	5000	566 억		4433092	N	N	30	N	00	N
91	20240716	150318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181800	-3500	5	-1.89	5467930300	29948	140.05	185200	186200	180000	240500	129800	185300	182580.64	39.11	0	-5690	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20607	19.56	2.28	12	0.26	9294.00	79865.00	238000	20240102	-23.61	144000	20231020	26.25	238000	-23.61	20240102	166400	9.25	20240229	238000	-23.61	20240102	144000	26.25	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
92	20240716	140317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181100	-4200	5	-2.27	3717695100	20271	94.80	185200	186200	181000	240500	129800	185300	183399.50	39.11	0	-4733	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20528	19.49	2.27	12	0.18	9294.00	79865.00	238000	20240102	-23.91	144000	20231020	25.76	238000	-23.91	20240102	166400	8.83	20240229	238000	-23.91	20240102	144000	25.76	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
93	20240716	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182600	-2700	5	-1.46	2799544300	15223	71.19	185200	186200	182600	240500	129800	185300	183902.09	39.11	0	-3042	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20698	19.65	2.29	12	0.13	9294.00	79865.00	238000	20240102	-23.28	144000	20231020	26.81	238000	-23.28	20240102	166400	9.74	20240229	238000	-23.28	20240102	144000	26.81	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
94	20240716	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183700	-1600	5	-0.86	2160778300	11738	54.89	185200	186200	183000	240500	129800	185300	184083.82	39.11	0	-2271	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20823	19.77	2.30	12	0.10	9294.00	79865.00	238000	20240102	-22.82	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	238000	-22.82	20240102	144000	27.57	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
95	20240716	110316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183600	-1700	5	-0.92	1354469500	7343	34.34	185200	186200	183400	240500	129800	185300	184457.01	39.11	0	-1971	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20811	19.75	2.30	12	0.06	9294.00	79865.00	238000	20240102	-22.86	144000	20231020	27.50	238000	-22.86	20240102	166400	10.34	20240229	238000	-22.86	20240102	144000	27.50	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
96	20240716	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184200	-1100	5	-0.59	686825200	3712	17.36	185200	186200	184100	240500	129800	185300	185028.19	39.11	0	-1044	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	20879	19.82	2.31	12	0.03	9294.00	79865.00	238000	20240102	-22.61	144000	20231020	27.92	238000	-22.61	20240102	166400	10.70	20240229	238000	-22.61	20240102	144000	27.92	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
97	20240716	090314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185600	300	2	0.16	63867900	345	1.61	185200	185600	184600	240500	129800	185300	185123.32	39.11	0	-86	189633	187466	184833	182666	180033	186150	181350	567	55200	5000	137120	100	1	11335195	21038	19.97	2.32	12	0.00	9294.00	79865.00	238000	20240102	-22.02	144000	20231020	28.89	238000	-22.02	20240102	166400	11.54	20240229	238000	-22.02	20240102	144000	28.89	20231020	0.64	N	014680	5000	566 억		4433092	N	N	0	N	00	N
98	20240715	160311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185300	-200	5	-0.11	3939752200	21312	53.29	187000	187000	182200	241000	129900	185500	184859.21	39.10	0	-1544	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	21004	19.94	2.32	12	0.19	9294.00	79865.00	238000	20240102	-22.14	144000	20231020	28.68	238000	-22.14	20240102	166400	11.36	20240229	238000	-22.14	20240102	144000	28.68	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
99	20240715	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185700	200	2	0.11	3270403800	17705	44.27	187000	187000	182200	241000	129900	185500	184716.40	39.10	0	-698	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	21049	19.98	2.33	12	0.16	9294.00	79865.00	238000	20240102	-21.97	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	238000	-21.97	20240102	144000	28.96	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
100	20240715	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185200	-300	5	-0.16	2501235500	13554	33.89	187000	187000	182200	241000	129900	185500	184538.55	39.10	0	-634	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	20993	19.93	2.32	12	0.12	9294.00	79865.00	238000	20240102	-22.18	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	238000	-22.18	20240102	144000	28.61	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
101	20240715	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185200	-300	5	-0.16	1907012500	10344	25.86	187000	187000	182200	241000	129900	185500	184359.29	39.10	0	-1214	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	20993	19.93	2.32	12	0.09	9294.00	79865.00	238000	20240102	-22.18	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	238000	-22.18	20240102	144000	28.61	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
102	20240715	120313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184700	-800	5	-0.43	1631886700	8856	22.14	187000	187000	182200	241000	129900	185500	184269.05	39.10	0	-1171	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	20936	19.87	2.31	12	0.08	9294.00	79865.00	238000	20240102	-22.39	144000	20231020	28.26	238000	-22.39	20240102	166400	11.00	20240229	238000	-22.39	20240102	144000	28.26	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
103	20240715	110312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184600	-900	5	-0.49	1295899100	7037	17.60	187000	187000	182200	241000	129900	185500	184155.05	39.10	0	-1181	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	20925	19.86	2.31	12	0.06	9294.00	79865.00	238000	20240102	-22.44	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	238000	-22.44	20240102	144000	28.19	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
104	20240715	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183600	-1900	5	-1.02	623998000	3394	8.49	187000	187000	182200	241000	129900	185500	183853.27	39.10	0	-660	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	20811	19.75	2.30	12	0.03	9294.00	79865.00	238000	20240102	-22.86	144000	20231020	27.50	238000	-22.86	20240102	166400	10.34	20240229	238000	-22.86	20240102	144000	27.50	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
105	20240715	090313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184400	-1100	5	-0.59	120522600	650	1.63	187000	187000	184400	241000	129900	185500	185419.38	39.10	0	-20	187966	186732	184266	183032	180566	187350	183650	567	55500	5000	137270	100	1	11335195	20902	19.84	2.31	12	0.01	9294.00	79865.00	238000	20240102	-22.52	144000	20231020	28.06	238000	-22.52	20240102	166400	10.82	20240229	238000	-22.52	20240102	144000	28.06	20231020	0.66	N	014680	5000	566 억		4432068	N	N	8	N	00	N
106	20240712	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185500	900	2	0.49	7342983100	39887	87.46	181800	185500	181800	239500	129300	184600	184093.84	38.98	0	11440	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	21027	19.96	2.32	12	0.35	9294.00	79865.00	238000	20240102	-22.06	144000	20231020	28.82	238000	-22.06	20240102	166400	11.48	20240229	238000	-22.06	20240102	144000	28.82	20231020	0.63	N	014680	5000	566 억		4418032	N	N	8	N	00	N
107	20240712	150312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184700	100	2	0.05	6746919200	36664	80.40	181800	185500	181800	239500	129300	184600	184020.24	38.98	0	10504	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20936	19.87	2.31	12	0.32	9294.00	79865.00	238000	20240102	-22.39	144000	20231020	28.26	238000	-22.39	20240102	166400	11.00	20240229	238000	-22.39	20240102	144000	28.26	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
108	20240712	140313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184600	0	3	0.00	5108206900	27755	60.86	181800	185500	181800	239500	129300	184600	184046.33	38.98	0	8422	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20925	19.86	2.31	12	0.24	9294.00	79865.00	238000	20240102	-22.44	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	238000	-22.44	20240102	144000	28.19	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
109	20240712	130312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184700	100	2	0.05	4283961400	23288	51.07	181800	185500	181800	239500	129300	184600	183955.69	38.98	0	8145	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20936	19.87	2.31	12	0.21	9294.00	79865.00	238000	20240102	-22.39	144000	20231020	28.26	238000	-22.39	20240102	166400	11.00	20240229	238000	-22.39	20240102	144000	28.26	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
110	20240712	120312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184600	0	3	0.00	3397237500	18486	40.54	181800	185500	181800	239500	129300	184600	183773.44	38.98	0	6192	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20925	19.86	2.31	12	0.16	9294.00	79865.00	238000	20240102	-22.44	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	238000	-22.44	20240102	144000	28.19	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
111	20240712	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184800	200	2	0.11	2732754300	14890	32.65	181800	185500	181800	239500	129300	184600	183529.36	38.98	0	5133	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20947	19.88	2.31	12	0.13	9294.00	79865.00	238000	20240102	-22.35	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	238000	-22.35	20240102	144000	28.33	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
112	20240712	100312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182700	-1900	5	-1.03	1378366500	7532	16.52	181800	184300	181800	239500	129300	184600	183000.97	38.98	0	1225	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20709	19.66	2.29	12	0.07	9294.00	79865.00	238000	20240102	-23.24	144000	20231020	26.88	238000	-23.24	20240102	166400	9.80	20240229	238000	-23.24	20240102	144000	26.88	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
113	20240712	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183200	-1400	5	-0.76	153990200	845	1.85	181800	184000	181800	239500	129300	184600	182231.32	38.98	0	190	189733	187166	183133	180566	176533	188450	181850	567	54900	5000	136600	100	1	11335195	20766	19.71	2.29	12	0.01	9294.00	79865.00	238000	20240102	-23.03	144000	20231020	27.22	238000	-23.03	20240102	166400	10.10	20240229	238000	-23.03	20240102	144000	27.22	20231020	0.63	N	014680	5000	566 억		4418032	N	N	2505	N	00	N
114	20240711	160309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184600	4600	2	2.56	8364032200	45570	92.70	181800	185700	179100	234000	126000	180000	183545.19	38.88	0	4494	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20925	19.86	2.31	12	0.40	9294.00	79865.00	241000	20230705	-23.40	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	238000	-22.44	20240102	144000	28.19	20231020	0.61	N	014680	5000	566 억		4406964	N	N	2505	N	00	N
115	20240711	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183600	3600	2	2.00	6634990300	36197	73.63	181800	185700	179100	234000	126000	180000	183306.42	38.88	0	5048	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20811	19.75	2.30	12	0.32	9294.00	79865.00	241000	20230705	-23.82	144000	20231020	27.50	238000	-22.86	20240102	166400	10.34	20240229	238000	-22.86	20240102	144000	27.50	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
116	20240711	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184500	4500	2	2.50	5721891600	31242	63.55	181800	185700	179100	234000	126000	180000	183152.06	38.88	0	6683	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20913	19.85	2.31	12	0.28	9294.00	79865.00	241000	20230705	-23.44	144000	20231020	28.12	238000	-22.48	20240102	166400	10.88	20240229	238000	-22.48	20240102	144000	28.12	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
117	20240711	130311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185300	5300	2	2.94	4699895300	25695	52.27	181800	185700	179100	234000	126000	180000	182916.11	38.88	0	8124	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	21004	19.94	2.32	12	0.23	9294.00	79865.00	241000	20230705	-23.11	144000	20231020	28.68	238000	-22.14	20240102	166400	11.36	20240229	238000	-22.14	20240102	144000	28.68	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
118	20240711	120311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183700	3700	2	2.06	2772053600	15273	31.07	181800	184400	179100	234000	126000	180000	181504.80	38.88	0	2554	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20823	19.77	2.30	12	0.13	9294.00	79865.00	241000	20230705	-23.78	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	238000	-22.82	20240102	144000	27.57	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
119	20240711	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181000	1000	2	0.56	1633454800	9041	18.39	181800	181900	179100	234000	126000	180000	180675.35	38.88	0	833	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20517	19.47	2.27	12	0.08	9294.00	79865.00	241000	20230705	-24.90	144000	20231020	25.69	238000	-23.95	20240102	166400	8.77	20240229	238000	-23.95	20240102	144000	25.69	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
120	20240711	100310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181100	1100	2	0.61	1112155600	6161	12.53	181800	181900	179100	234000	126000	180000	180519.31	38.88	0	477	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20528	19.49	2.27	12	0.05	9294.00	79865.00	241000	20230705	-24.85	144000	20231020	25.76	238000	-23.91	20240102	166400	8.83	20240229	238000	-23.91	20240102	144000	25.76	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
121	20240711	090309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180600	600	2	0.33	290121600	1603	3.26	181800	181900	179400	234000	126000	180000	181015.80	38.88	0	-186	185866	182932	181066	178132	176266	182000	177200	567	54000	5000	133200	100	1	11335195	20471	19.43	2.26	12	0.01	9294.00	79865.00	241000	20230705	-25.06	144000	20231020	25.42	238000	-24.12	20240102	166400	8.53	20240229	238000	-24.12	20240102	144000	25.42	20231020	0.61	N	014680	5000	566 억		4406964	N	N	205	N	00	N
122	20240710	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180000	-4100	5	-2.23	8870471300	49133	95.90	182400	184000	179200	239000	128900	184100	180540.43	38.85	0	-7276	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20403	19.37	2.25	12	0.43	9294.00	79865.00	245000	20230704	-26.53	144000	20231020	25.00	238000	-24.37	20240102	166400	8.17	20240229	238000	-24.37	20240102	144000	25.00	20231020	0.60	N	014680	5000	566 억		4404108	N	N	205	N	00	N
123	20240710	150311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179400	-4700	5	-2.55	7578924800	41955	81.89	182400	184000	179200	239000	128900	184100	180644.14	38.85	0	-6960	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20335	19.30	2.25	12	0.37	9294.00	79865.00	245000	20230704	-26.78	144000	20231020	24.58	238000	-24.62	20240102	166400	7.81	20240229	238000	-24.62	20240102	144000	24.58	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
124	20240710	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180100	-4000	5	-2.17	5294636300	29234	57.06	182400	184000	180000	239000	128900	184100	181112.28	38.85	0	-7622	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20415	19.38	2.26	12	0.26	9294.00	79865.00	245000	20230704	-26.49	144000	20231020	25.07	238000	-24.33	20240102	166400	8.23	20240229	238000	-24.33	20240102	144000	25.07	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
125	20240710	130310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180500	-3600	5	-1.96	3927111600	21652	42.26	182400	184000	180500	239000	128900	184100	181374.08	38.85	0	-6741	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20460	19.42	2.26	12	0.19	9294.00	79865.00	245000	20230704	-26.33	144000	20231020	25.35	238000	-24.16	20240102	166400	8.47	20240229	238000	-24.16	20240102	144000	25.35	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
126	20240710	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180900	-3200	5	-1.74	3393535100	18699	36.50	182400	184000	180600	239000	128900	184100	181482.17	38.85	0	-6696	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20505	19.46	2.27	12	0.16	9294.00	79865.00	245000	20230704	-26.16	144000	20231020	25.62	238000	-23.99	20240102	166400	8.71	20240229	238000	-23.99	20240102	144000	25.62	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
127	20240710	110311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181400	-2700	5	-1.47	2685328300	14786	28.86	182400	184000	180600	239000	128900	184100	181612.90	38.85	0	-6555	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20562	19.52	2.27	12	0.13	9294.00	79865.00	245000	20230704	-25.96	144000	20231020	25.97	238000	-23.78	20240102	166400	9.01	20240229	238000	-23.78	20240102	144000	25.97	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
128	20240710	100307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182000	-2100	5	-1.14	1765868800	9714	18.96	182400	184000	180900	239000	128900	184100	181785.96	38.85	0	-5258	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20630	19.58	2.28	12	0.09	9294.00	79865.00	245000	20230704	-25.71	144000	20231020	26.39	238000	-23.53	20240102	166400	9.38	20240229	238000	-23.53	20240102	144000	26.39	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
129	20240710	090309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182100	-2000	5	-1.09	186364700	1022	1.99	182400	182900	182000	239000	128900	184100	182352.94	38.85	0	-661	192900	188500	185300	180900	177700	186900	179300	567	54900	5000	136230	100	1	11335195	20641	19.59	2.28	12	0.01	9294.00	79865.00	245000	20230704	-25.67	144000	20231020	26.46	238000	-23.49	20240102	166400	9.44	20240229	238000	-23.49	20240102	144000	26.46	20231020	0.60	N	014680	5000	566 억		4404108	N	N	11743	N	00	N
130	20240709	160309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184100	-1800	5	-0.97	9263549800	49948	69.50	187700	189700	182100	241500	130200	185900	185463.88	38.74	0	-2109	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	20868	19.81	2.31	12	0.44	9294.00	79865.00	245000	20230704	-24.86	144000	20231020	27.85	238000	-22.65	20240102	166400	10.64	20240229	238000	-22.65	20240102	144000	27.85	20231020	0.60	N	014680	5000	566 억		4390744	N	N	11741	N	00	N
131	20240709	150309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184900	-1000	5	-0.54	8576588000	46223	64.31	187700	189700	182100	241500	130200	185900	185548.06	38.74	0	-1127	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	20959	19.89	2.32	12	0.41	9294.00	79865.00	245000	20230704	-24.53	144000	20231020	28.40	238000	-22.31	20240102	166400	11.12	20240229	238000	-22.31	20240102	144000	28.40	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
132	20240709	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182700	-3200	5	-1.72	6834310300	36737	51.12	187700	189700	182600	241500	130200	185900	186033.43	38.74	0	-1728	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	20709	19.66	2.29	12	0.32	9294.00	79865.00	245000	20230704	-25.43	144000	20231020	26.88	238000	-23.24	20240102	166400	9.80	20240229	238000	-23.24	20240102	144000	26.88	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
133	20240709	130310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184300	-1600	5	-0.86	5435963600	29107	40.50	187700	189700	183800	241500	130200	185900	186757.95	38.74	0	-2072	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	20891	19.83	2.31	12	0.26	9294.00	79865.00	245000	20230704	-24.78	144000	20231020	27.99	238000	-22.56	20240102	166400	10.76	20240229	238000	-22.56	20240102	144000	27.99	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
134	20240709	120311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185600	-300	5	-0.16	4188224700	22357	31.11	187700	189700	185300	241500	130200	185900	187333.93	38.74	0	-878	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	21038	19.97	2.32	12	0.20	9294.00	79865.00	245000	20230704	-24.24	144000	20231020	28.89	238000	-22.02	20240102	166400	11.54	20240229	238000	-22.02	20240102	144000	28.89	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
135	20240709	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187000	1100	2	0.59	3295190100	17559	24.43	187700	189700	185900	241500	130200	185900	187663.88	38.74	0	2	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	21197	20.12	2.34	12	0.15	9294.00	79865.00	245000	20230704	-23.67	144000	20231020	29.86	238000	-21.43	20240102	166400	12.38	20240229	238000	-21.43	20240102	144000	29.86	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
136	20240709	100310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187200	1300	2	0.70	1990850900	10581	14.72	187700	189700	186000	241500	130200	185900	188153.38	38.74	0	-138	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	21219	20.14	2.34	12	0.09	9294.00	79865.00	245000	20230704	-23.59	144000	20231020	30.00	238000	-21.34	20240102	166400	12.50	20240229	238000	-21.34	20240102	144000	30.00	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
137	20240709	090309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187500	1600	2	0.86	210939300	1126	1.57	187700	187800	186000	241500	130200	185900	187335.08	38.74	0	-272	193700	189800	187100	183200	180500	188450	181850	567	55600	5000	137560	100	1	11335195	21253	20.17	2.35	12	0.01	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	238000	-21.22	20240102	144000	30.21	20231020	0.60	N	014680	5000	566 억		4390744	N	N	2987	N	00	N
138	20240708	160308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185900	-2000	5	-1.06	8240901800	44023	50.35	191000	191000	184400	244000	131600	187900	187195.67	38.72	0	-4652	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21072	20.00	2.33	12	0.39	9294.00	79865.00	245000	20230704	-24.12	144000	20231020	29.10	238000	-21.89	20240102	166400	11.72	20240229	238000	-21.89	20240102	144000	29.10	20231020	0.67	N	014680	5000	566 억		4388422	N	N	2987	N	00	N
139	20240708	150309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186100	-1800	5	-0.96	7542019900	40258	46.05	191000	191000	184400	244000	131600	187900	187342.07	38.72	0	-4783	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21095	20.02	2.33	12	0.36	9294.00	79865.00	245000	20230704	-24.04	144000	20231020	29.24	238000	-21.81	20240102	166400	11.84	20240229	238000	-21.81	20240102	144000	29.24	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
140	20240708	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187100	-800	5	-0.43	6047273500	32214	36.85	191000	191000	184400	244000	131600	187900	187721.88	38.72	0	-4961	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21208	20.13	2.34	12	0.28	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	238000	-21.39	20240102	144000	29.93	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
141	20240708	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187600	-300	5	-0.16	5451699200	29033	33.21	191000	191000	184400	244000	131600	187900	187775.93	38.72	0	-5170	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21265	20.19	2.35	12	0.26	9294.00	79865.00	245000	20230704	-23.43	144000	20231020	30.28	238000	-21.18	20240102	166400	12.74	20240229	238000	-21.18	20240102	144000	30.28	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
142	20240708	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186800	-1100	5	-0.59	4734386700	25195	28.82	191000	191000	184400	244000	131600	187900	187909.77	38.72	0	-5240	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21174	20.10	2.34	12	0.22	9294.00	79865.00	245000	20230704	-23.76	144000	20231020	29.72	238000	-21.51	20240102	166400	12.26	20240229	238000	-21.51	20240102	144000	29.72	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
143	20240708	110307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186000	-1900	5	-1.01	4114043700	21864	25.01	191000	191000	184400	244000	131600	187900	188165.25	38.72	0	-5225	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21083	20.01	2.33	12	0.19	9294.00	79865.00	245000	20230704	-24.08	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	238000	-21.85	20240102	144000	29.17	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
144	20240708	100308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186900	-1000	5	-0.53	3150392500	16672	19.07	191000	191000	186300	244000	131600	187900	188963.40	38.72	0	-3388	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21185	20.11	2.34	12	0.15	9294.00	79865.00	245000	20230704	-23.71	144000	20231020	29.79	238000	-21.47	20240102	166400	12.32	20240229	238000	-21.47	20240102	144000	29.79	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
145	20240708	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189600	1700	2	0.90	615652000	3236	3.70	191000	191000	189000	244000	131600	187900	190254.57	38.72	0	-1048	198033	192966	189133	184066	180233	191050	182150	567	56100	5000	139040	100	1	11335195	21492	20.40	2.37	12	0.03	9294.00	79865.00	245000	20230704	-22.61	144000	20231020	31.67	238000	-20.34	20240102	166400	13.94	20240229	238000	-20.34	20240102	144000	31.67	20231020	0.67	N	014680	5000	566 억		4388422	N	N	5872	N	00	N
146	20240705	160306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187900	0	3	0.00	16512359800	87357	83.31	189500	194200	185300	244000	131600	187900	189023.13	38.59	0	14389	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21299	20.22	2.35	12	0.77	9294.00	79865.00	245000	20230704	-23.31	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	241000	-22.03	20230705	144000	30.49	20231020	0.67	N	014680	5000	566 억		4374377	N	N	5872	N	00	N
147	20240705	150308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187000	-900	5	-0.48	15754355700	83314	79.45	189500	194200	185300	244000	131600	187900	189096.17	38.59	0	13204	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21197	20.12	2.34	12	0.74	9294.00	79865.00	245000	20230704	-23.67	144000	20231020	29.86	238000	-21.43	20240102	166400	12.38	20240229	241000	-22.41	20230705	144000	29.86	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
148	20240705	140308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185900	-2000	5	-1.06	12907420600	68087	64.93	189500	194200	185900	244000	131600	187900	189572.52	38.59	0	9980	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21072	20.00	2.33	12	0.60	9294.00	79865.00	245000	20230704	-24.12	144000	20231020	29.10	238000	-21.89	20240102	166400	11.72	20240229	241000	-22.86	20230705	144000	29.10	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
149	20240705	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188600	700	2	0.37	10674383000	56156	53.55	189500	194200	187500	244000	131600	187900	190084.54	38.59	0	5862	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21378	20.29	2.36	12	0.50	9294.00	79865.00	245000	20230704	-23.02	144000	20231020	30.97	238000	-20.76	20240102	166400	13.34	20240229	241000	-21.74	20230705	144000	30.97	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
150	20240705	120307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188500	600	2	0.32	9077674800	47679	45.47	189500	194200	188200	244000	131600	187900	190391.57	38.59	0	4258	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21367	20.28	2.36	12	0.42	9294.00	79865.00	245000	20230704	-23.06	144000	20231020	30.90	238000	-20.80	20240102	166400	13.28	20240229	241000	-21.78	20230705	144000	30.90	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
151	20240705	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189500	1600	2	0.85	7112278700	37299	35.57	189500	194200	188700	244000	131600	187900	190682.97	38.59	0	2867	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21480	20.39	2.37	12	0.33	9294.00	79865.00	245000	20230704	-22.65	144000	20231020	31.60	238000	-20.38	20240102	166400	13.88	20240229	241000	-21.37	20230705	144000	31.60	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
152	20240705	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189400	1500	2	0.80	5139734500	26894	25.65	189500	194200	188700	244000	131600	187900	191111.06	38.59	0	1400	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21469	20.38	2.37	12	0.24	9294.00	79865.00	245000	20230704	-22.69	144000	20231020	31.53	238000	-20.42	20240102	166400	13.82	20240229	241000	-21.41	20230705	144000	31.53	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
153	20240705	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191500	3600	2	1.92	1044088700	5450	5.20	189500	194200	189000	244000	131600	187900	191577.26	38.59	0	836	196300	192100	183800	179600	171300	194200	181700	567	56100	5000	139040	100	1	11335195	21707	20.60	2.40	12	0.05	9294.00	79865.00	245000	20230704	-21.84	144000	20231020	32.99	238000	-19.54	20240102	166400	15.08	20240229	241000	-20.54	20230705	144000	32.99	20231020	0.67	N	014680	5000	566 억		4374377	N	N	61	N	00	N
154	20240704	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187900	13900	2	7.99	19172614200	104712	225.15	176600	188000	175500	226000	121800	174000	183095.88	38.29	0	38947	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	21299	20.22	2.35	12	0.92	9294.00	79865.00	245000	20230704	-23.31	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	245000	-23.31	20230704	144000	30.49	20231020	0.63	N	014680	5000	566 억		4340265	N	N	61	N	00	N
155	20240704	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187500	13500	2	7.76	17626462800	96478	207.45	176600	188000	175500	226000	121800	174000	182699.30	38.29	0	35867	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	21253	20.17	2.35	12	0.85	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	245000	-23.47	20230704	144000	30.21	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
156	20240704	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187500	13500	2	7.76	15283002200	83984	180.58	176600	188000	175500	226000	121800	174000	181975.16	38.29	0	34890	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	21253	20.17	2.35	12	0.74	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	245000	-23.47	20230704	144000	30.21	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
157	20240704	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183200	9200	2	5.29	10045091900	55761	119.90	176600	183900	175500	226000	121800	174000	180145.48	38.29	0	22511	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	20766	19.71	2.29	12	0.49	9294.00	79865.00	245000	20230704	-25.22	144000	20231020	27.22	238000	-23.03	20240102	166400	10.10	20240229	245000	-25.22	20230704	144000	27.22	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
158	20240704	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182100	8100	2	4.66	8362318800	46571	100.14	176600	182100	175500	226000	121800	174000	179560.65	38.29	0	20355	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	20641	19.59	2.28	12	0.41	9294.00	79865.00	245000	20230704	-25.67	144000	20231020	26.46	238000	-23.49	20240102	166400	9.44	20240229	245000	-25.67	20230704	144000	26.46	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
159	20240704	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180800	6800	2	3.91	6532725500	36481	78.44	176600	180800	175500	226000	121800	174000	179072.00	38.29	0	15996	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	20494	19.45	2.26	12	0.32	9294.00	79865.00	245000	20230704	-26.20	144000	20231020	25.56	238000	-24.03	20240102	166400	8.65	20240229	245000	-26.20	20230704	144000	25.56	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
160	20240704	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179100	5100	2	2.93	4876848400	27268	58.63	176600	180200	175500	226000	121800	174000	178848.78	38.29	0	13170	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	20301	19.27	2.24	12	0.24	9294.00	79865.00	245000	20230704	-26.90	144000	20231020	24.38	238000	-24.75	20240102	166400	7.63	20240229	245000	-26.90	20230704	144000	24.38	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
161	20240704	090306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175700	1700	2	0.98	130482100	741	1.59	176600	176700	175500	226000	121800	174000	176089.20	38.29	0	-229	181266	177632	175366	171732	169466	176500	170600	567	52000	5000	128760	100	1	11335195	19916	18.90	2.20	12	0.01	9294.00	79865.00	245000	20230704	-28.29	144000	20231020	22.01	238000	-26.18	20240102	166400	5.59	20240229	245000	-28.29	20230704	144000	22.01	20231020	0.63	N	014680	5000	566 억		4340265	N	N	33	N	00	N
162	20240703	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174000	-1000	5	-0.57	8091442400	46335	60.59	176500	179000	173100	227500	122500	175000	174631.24	38.30	0	-5475	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19723	18.72	2.18	12	0.41	9294.00	79865.00	245000	20230704	-28.98	144000	20231020	20.83	238000	-26.89	20240102	166400	4.57	20240229	245000	-28.98	20230704	144000	20.83	20231020	0.61	N	014680	5000	566 억		4341884	N	N	33	N	00	N
163	20240703	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173500	-1500	5	-0.86	7438499500	42581	55.68	176500	179000	173100	227500	122500	175000	174690.58	38.30	0	-4298	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19667	18.67	2.17	12	0.38	9294.00	79865.00	245000	20230704	-29.18	144000	20231020	20.49	238000	-27.10	20240102	166400	4.27	20240229	245000	-29.18	20230704	144000	20.49	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
164	20240703	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174600	-400	5	-0.23	5925239000	33885	44.31	176500	179000	173100	227500	122500	175000	174863.18	38.30	0	-3190	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19791	18.79	2.19	12	0.30	9294.00	79865.00	245000	20230704	-28.73	144000	20231020	21.25	238000	-26.64	20240102	166400	4.93	20240229	245000	-28.73	20230704	144000	21.25	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
165	20240703	130306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174700	-300	5	-0.17	5437097600	31088	40.65	176500	179000	173100	227500	122500	175000	174893.77	38.30	0	-2483	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19803	18.80	2.19	12	0.27	9294.00	79865.00	245000	20230704	-28.69	144000	20231020	21.32	238000	-26.60	20240102	166400	4.99	20240229	245000	-28.69	20230704	144000	21.32	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
166	20240703	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174900	-100	5	-0.06	4864138700	27804	36.36	176500	179000	173100	227500	122500	175000	174943.85	38.30	0	-2089	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19825	18.82	2.19	12	0.25	9294.00	79865.00	245000	20230704	-28.61	144000	20231020	21.46	238000	-26.51	20240102	166400	5.11	20240229	245000	-28.61	20230704	144000	21.46	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
167	20240703	110307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174800	-200	5	-0.11	4390627600	25092	32.81	176500	179000	173100	227500	122500	175000	174981.17	38.30	0	-1372	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19814	18.81	2.19	12	0.22	9294.00	79865.00	245000	20230704	-28.65	144000	20231020	21.39	238000	-26.55	20240102	166400	5.05	20240229	245000	-28.65	20230704	144000	21.39	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
168	20240703	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175000	0	3	0.00	3636084200	20761	27.15	176500	179000	173100	227500	122500	175000	175140.13	38.30	0	-804	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	19837	18.83	2.19	12	0.18	9294.00	79865.00	245000	20230704	-28.57	144000	20231020	21.53	238000	-26.47	20240102	166400	5.17	20240229	245000	-28.57	20230704	144000	21.53	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
169	20240703	090306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176500	1500	2	0.86	87513500	496	0.65	176500	176800	176200	227500	122500	175000	176438.51	38.30	0	-3	186866	180932	177766	171832	168666	179350	170250	567	52500	5000	129500	100	1	11335195	20007	18.99	2.21	12	0.00	9294.00	79865.00	245000	20230704	-27.96	144000	20231020	22.57	238000	-25.84	20240102	166400	6.07	20240229	245000	-27.96	20230704	144000	22.57	20231020	0.61	N	014680	5000	566 억		4341884	N	N	50	N	00	N
170	20240702	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175000	-8700	5	-4.74	13493664800	76405	271.87	181900	183700	174600	238500	128600	183700	176608.06	38.46	0	-28112	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	19837	18.83	2.19	12	0.67	9294.00	79865.00	245000	20230704	-28.57	144000	20231020	21.53	238000	-26.47	20240102	166400	5.17	20240229	245000	-28.57	20230704	144000	21.53	20231020	0.64	N	014680	5000	566 억		4359549	N	N	50	N	00	N
171	20240702	150305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174800	-8900	5	-4.84	12474177400	70580	251.14	181900	183700	174600	238500	128600	183700	176738.13	38.46	0	-24814	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	19814	18.81	2.19	12	0.62	9294.00	79865.00	245000	20230704	-28.65	144000	20231020	21.39	238000	-26.55	20240102	166400	5.05	20240229	245000	-28.65	20230704	144000	21.39	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
172	20240702	140305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	175100	-8600	5	-4.68	10189435400	57524	204.68	181900	183700	175000	238500	128600	183700	177133.64	38.46	0	-21549	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	19848	18.84	2.19	12	0.51	9294.00	79865.00	245000	20230704	-28.53	144000	20231020	21.60	238000	-26.43	20240102	166400	5.23	20240229	245000	-28.53	20230704	144000	21.60	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
173	20240702	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176600	-7100	5	-3.86	7516932900	42329	150.62	181900	183700	175600	238500	128600	183700	177583.52	38.46	0	-11790	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	20018	19.00	2.21	12	0.37	9294.00	79865.00	245000	20230704	-27.92	144000	20231020	22.64	238000	-25.80	20240102	166400	6.13	20240229	245000	-27.92	20230704	144000	22.64	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
174	20240702	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	176400	-7300	5	-3.97	6803212700	38286	136.23	181900	183700	175600	238500	128600	183700	177694.53	38.46	0	-10686	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	19995	18.98	2.21	12	0.34	9294.00	79865.00	245000	20230704	-28.00	144000	20231020	22.50	238000	-25.88	20240102	166400	6.01	20240229	245000	-28.00	20230704	144000	22.50	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
175	20240702	110305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177500	-6200	5	-3.38	5009730300	28152	100.17	181900	183700	175600	238500	128600	183700	177952.91	38.46	0	-3908	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	20120	19.10	2.22	12	0.25	9294.00	79865.00	245000	20230704	-27.55	144000	20231020	23.26	238000	-25.42	20240102	166400	6.67	20240229	245000	-27.55	20230704	144000	23.26	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
176	20240702	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177200	-6500	5	-3.54	4229447500	23755	84.53	181900	183700	175600	238500	128600	183700	178044.52	38.46	0	-2167	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	20086	19.07	2.22	12	0.21	9294.00	79865.00	245000	20230704	-27.67	144000	20231020	23.06	238000	-25.55	20240102	166400	6.49	20240229	245000	-27.67	20230704	144000	23.06	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
177	20240702	090305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182400	-1300	5	-0.71	154724700	850	3.02	181900	183700	181800	238500	128600	183700	182029.06	38.46	0	-224	189166	186432	183466	180732	177766	187800	182100	567	54800	5000	135930	100	1	11335195	20675	19.63	2.28	12	0.01	9294.00	79865.00	245000	20230704	-25.55	144000	20231020	26.67	238000	-23.36	20240102	166400	9.62	20240229	245000	-25.55	20230704	144000	26.67	20231020	0.64	N	014680	5000	566 억		4359549	N	N	10	N	00	N
178	20240701	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183700	1000	2	0.55	5150838100	28081	60.78	181000	186200	180500	237500	127900	182700	183427.81	38.39	0	3818	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20823	19.77	2.30	12	0.25	9294.00	79865.00	245000	20230704	-25.02	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	245000	-25.02	20230704	144000	27.57	20231020	0.62	N	014680	5000	566 억		4351890	N	N	10	N	00	N
179	20240701	150305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183500	800	2	0.44	4775763200	26037	56.36	181000	186200	180500	237500	127900	182700	183422.18	38.39	0	3652	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20800	19.74	2.30	12	0.23	9294.00	79865.00	245000	20230704	-25.10	144000	20231020	27.43	238000	-22.90	20240102	166400	10.28	20240229	245000	-25.10	20230704	144000	27.43	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N
180	20240701	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183800	1100	2	0.60	4110993700	22415	48.52	181000	186200	180500	237500	127900	182700	183403.69	38.39	0	3669	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20834	19.78	2.30	12	0.20	9294.00	79865.00	245000	20230704	-24.98	144000	20231020	27.64	238000	-22.77	20240102	166400	10.46	20240229	245000	-24.98	20230704	144000	27.64	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N
181	20240701	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183600	900	2	0.49	3662832800	19968	43.22	181000	186200	180500	237500	127900	182700	183435.14	38.39	0	3178	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20811	19.75	2.30	12	0.18	9294.00	79865.00	245000	20230704	-25.06	144000	20231020	27.50	238000	-22.86	20240102	166400	10.34	20240229	245000	-25.06	20230704	144000	27.50	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N
182	20240701	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182800	100	2	0.05	3269446900	17817	38.57	181000	186200	180500	237500	127900	182700	183501.54	38.39	0	2637	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20721	19.67	2.29	12	0.16	9294.00	79865.00	245000	20230704	-25.39	144000	20231020	26.94	238000	-23.19	20240102	166400	9.86	20240229	245000	-25.39	20230704	144000	26.94	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N
183	20240701	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184100	1400	2	0.77	2624877900	14302	30.96	181000	186200	180500	237500	127900	182700	183532.23	38.39	0	1785	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20868	19.81	2.31	12	0.13	9294.00	79865.00	245000	20230704	-24.86	144000	20231020	27.85	238000	-22.65	20240102	166400	10.64	20240229	245000	-24.86	20230704	144000	27.85	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N
184	20240701	100304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182000	-700	5	-0.38	955813300	5257	11.38	181000	183900	180500	237500	127900	182700	181817.25	38.39	0	-1205	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20630	19.58	2.28	12	0.05	9294.00	79865.00	245000	20230704	-25.71	144000	20231020	26.39	238000	-23.53	20240102	166400	9.38	20240229	245000	-25.71	20230704	144000	26.39	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N
185	20240701	090304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181200	-1500	5	-0.82	202068800	1115	2.41	181000	182300	180500	237500	127900	182700	181227.62	38.39	0	-555	188766	185732	181066	178032	173366	187250	179550	567	54800	5000	135190	100	1	11335195	20539	19.50	2.27	12	0.01	9294.00	79865.00	245000	20230704	-26.04	144000	20231020	25.83	238000	-23.87	20240102	166400	8.89	20240229	245000	-26.04	20230704	144000	25.83	20231020	0.62	N	014680	5000	566 억		4351890	N	N	691	N	00	N