KissMeData/008730/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	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	36050	1350	2	3.89	2253191350	63284	82.29	34750	36100	34700	45100	24300	34700	35604.39	5.53	0	13445	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8940	-215.87	2.68	12	0.26	-167.00	13460.00	51100	20230213	-29.45	21750	20220728	65.75	51100	-29.45	20230213	29500	22.20	20230629	51100	-29.45	20230213	23200	55.39	20220801	1.49	Y	008730	500	147 억		1370528	N	N	4164	N	00	N
3	20230731	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	35700	1000	2	2.88	1877411450	52840	68.71	34750	36100	34700	45100	24300	34700	35530.12	5.53	0	13198	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8854	-213.77	2.65	12	0.21	-167.00	13460.00	51100	20230213	-30.14	21750	20220728	64.14	51100	-30.14	20230213	29500	21.02	20230629	51100	-30.14	20230213	23200	53.88	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
4	20230731	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	35450	750	2	2.16	1628216650	45872	59.65	34750	36100	34700	45100	24300	34700	35494.78	5.53	0	11721	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8792	-212.28	2.63	12	0.18	-167.00	13460.00	51100	20230213	-30.63	21750	20220728	62.99	51100	-30.63	20230213	29500	20.17	20230629	51100	-30.63	20230213	23200	52.80	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
5	20230731	130234	57	100.00	KOSPI200		화학	N	N	N	N		N	35550	850	2	2.45	1485620200	41854	54.43	34750	36100	34700	45100	24300	34700	35495.30	5.53	0	9802	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8816	-212.87	2.64	12	0.17	-167.00	13460.00	51100	20230213	-30.43	21750	20220728	63.45	51100	-30.43	20230213	29500	20.51	20230629	51100	-30.43	20230213	23200	53.23	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
6	20230731	120237	57	100.00	KOSPI200		화학	N	N	N	N		N	35850	1150	2	3.31	1343366550	37868	49.24	34750	36100	34700	45100	24300	34700	35474.98	5.53	0	10180	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8891	-214.67	2.66	12	0.15	-167.00	13460.00	51100	20230213	-29.84	21750	20220728	64.83	51100	-29.84	20230213	29500	21.53	20230629	51100	-29.84	20230213	23200	54.53	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
7	20230731	110236	57	100.00	KOSPI200		화학	N	N	N	N		N	35450	750	2	2.16	1111962950	31348	40.76	34750	36100	34700	45100	24300	34700	35471.58	5.53	0	7358	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8792	-212.28	2.63	12	0.13	-167.00	13460.00	51100	20230213	-30.63	21750	20220728	62.99	51100	-30.63	20230213	29500	20.17	20230629	51100	-30.63	20230213	23200	52.80	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
8	20230731	100236	57	100.00	KOSPI200		화학	N	N	N	N		N	35650	950	2	2.74	745164350	21102	27.44	34750	35800	34700	45100	24300	34700	35312.50	5.53	0	4193	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8841	-213.47	2.65	12	0.09	-167.00	13460.00	51100	20230213	-30.23	21750	20220728	63.91	51100	-30.23	20230213	29500	20.85	20230629	51100	-30.23	20230213	23200	53.66	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
9	20230731	090234	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	50	2	0.14	28005200	806	1.05	34750	34750	34700	45100	24300	34700	34745.91	5.53	0	266	36433	35566	34133	33266	31833	36000	33700	148	10400	500	24290	50	1	24800000	8618	-208.08	2.58	12	0.00	-167.00	13460.00	51100	20230213	-32.00	21750	20220728	59.77	51100	-32.00	20230213	29500	17.80	20230629	51100	-32.00	20230213	23200	49.78	20220801	1.49	Y	008730	500	147 억		1370528	N	N	5100	N	00	N
10	20230728	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	1400	2	4.20	2633295100	76697	34.69	33800	35000	32700	43250	23350	33300	34333.50	5.44	0	20183	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8606	-207.78	2.58	12	0.31	-167.00	13460.00	51100	20230213	-32.09	21050	20220727	64.85	51100	-32.09	20230213	29500	17.63	20230629	51100	-32.09	20230213	21750	59.54	20220728	1.55	Y	008730	500	147 억		1350337	N	N	5100	N	00	N
11	20230728	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	34700	1400	2	4.20	2443347600	71221	32.21	33800	35000	32700	43250	23350	33300	34306.56	5.44	0	18455	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8606	-207.78	2.58	12	0.29	-167.00	13460.00	51100	20230213	-32.09	21050	20220727	64.85	51100	-32.09	20230213	29500	17.63	20230629	51100	-32.09	20230213	21750	59.54	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
12	20230728	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	34850	1550	2	4.65	2323723200	67777	30.66	33800	35000	32700	43250	23350	33300	34284.83	5.44	0	17733	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8643	-208.68	2.59	12	0.27	-167.00	13460.00	51100	20230213	-31.80	21050	20220727	65.56	51100	-31.80	20230213	29500	18.14	20230629	51100	-31.80	20230213	21750	60.23	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
13	20230728	130234	57	100.00	KOSPI200		화학	N	N	N	N		N	34800	1500	2	4.50	2104358800	61467	27.80	33800	35000	32700	43250	23350	33300	34235.59	5.44	0	16630	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8630	-208.38	2.59	12	0.25	-167.00	13460.00	51100	20230213	-31.90	21050	20220727	65.32	51100	-31.90	20230213	29500	17.97	20230629	51100	-31.90	20230213	21750	60.00	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
14	20230728	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	1450	2	4.35	1774491200	51997	23.52	33800	34850	32700	43250	23350	33300	34126.80	5.44	0	14727	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8618	-208.08	2.58	12	0.21	-167.00	13460.00	51100	20230213	-32.00	21050	20220727	65.08	51100	-32.00	20230213	29500	17.80	20230629	51100	-32.00	20230213	21750	59.77	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
15	20230728	110235	57	100.00	KOSPI200		화학	N	N	N	N		N	34550	1250	2	3.75	1458410300	42850	19.38	33800	34850	32700	43250	23350	33300	34035.25	5.44	0	10921	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8568	-206.89	2.57	12	0.17	-167.00	13460.00	51100	20230213	-32.39	21050	20220727	64.13	51100	-32.39	20230213	29500	17.12	20230629	51100	-32.39	20230213	21750	58.85	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
16	20230728	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	34200	900	2	2.70	1118424300	33038	14.94	33800	34700	32700	43250	23350	33300	33852.66	5.44	0	6959	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8482	-204.79	2.54	12	0.13	-167.00	13460.00	51100	20230213	-33.07	21050	20220727	62.47	51100	-33.07	20230213	29500	15.93	20230629	51100	-33.07	20230213	21750	57.24	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
17	20230728	090235	57	100.00	KOSPI200		화학	N	N	N	N		N	33200	-100	5	-0.30	230908500	6903	3.12	33800	33800	32700	43250	23350	33300	33450.46	5.44	0	-1795	36633	34966	33833	32166	31033	34400	31600	148	9950	500	23310	50	1	24800000	8234	-198.80	2.47	12	0.03	-167.00	13460.00	51100	20230213	-35.03	21050	20220727	57.72	51100	-35.03	20230213	29500	12.54	20230629	51100	-35.03	20230213	21750	52.64	20220728	1.55	Y	008730	500	147 억		1350337	N	N	11337	N	00	N
18	20230727	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	-2200	5	-6.20	7482972550	220463	74.37	35350	35500	32700	46150	24850	35500	33939.85	5.55	43941	-3444	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8258	-199.40	2.47	12	0.89	-167.00	13460.00	51100	20230213	-34.83	21050	20220727	58.19	51100	-34.83	20230213	29500	12.88	20230629	51100	-34.83	20230213	21050	58.19	20220727	1.54	Y	008730	500	147 억		1375318	N	N	11337	N	00	N
19	20230727	150232	57	100.00	KOSPI200		화학	N	N	N	N		N	32950	-2550	5	-7.18	6730161850	197672	66.68	35350	35500	32900	46150	24850	35500	34044.51	5.55	43941	-9242	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8172	-197.31	2.45	12	0.80	-167.00	13460.00	51100	20230213	-35.52	21050	20220727	56.53	51100	-35.52	20230213	29500	11.69	20230629	51100	-35.52	20230213	21050	56.53	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
20	20230727	140232	57	100.00	KOSPI200		화학	N	N	N	N		N	33950	-1550	5	-4.37	5179507850	151272	51.03	35350	35500	33650	46150	24850	35500	34236.74	5.55	43941	-1738	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8420	-203.29	2.52	12	0.61	-167.00	13460.00	51100	20230213	-33.56	21050	20220727	61.28	51100	-33.56	20230213	29500	15.08	20230629	51100	-33.56	20230213	21050	61.28	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
21	20230727	130234	57	100.00	KOSPI200		화학	N	N	N	N		N	33650	-1850	5	-5.21	4483989250	130747	44.10	35350	35500	33650	46150	24850	35500	34291.89	5.55	43941	-581	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8345	-201.50	2.50	12	0.53	-167.00	13460.00	51100	20230213	-34.15	21050	20220727	59.86	51100	-34.15	20230213	29500	14.07	20230629	51100	-34.15	20230213	21050	59.86	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
22	20230727	120234	57	100.00	KOSPI200		화학	N	N	N	N		N	33850	-1650	5	-4.65	3444284000	100072	33.76	35350	35500	33800	46150	24850	35500	34414.22	5.55	43941	8034	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8395	-202.69	2.51	12	0.40	-167.00	13460.00	51100	20230213	-33.76	21050	20220727	60.81	51100	-33.76	20230213	29500	14.75	20230629	51100	-33.76	20230213	21050	60.81	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
23	20230727	110233	57	100.00	KOSPI200		화학	N	N	N	N		N	34400	-1100	5	-3.10	2285964100	66048	22.28	35350	35500	33850	46150	24850	35500	34605.86	5.55	43941	7019	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8531	-205.99	2.56	12	0.27	-167.00	13460.00	51100	20230213	-32.68	21050	20220727	63.42	51100	-32.68	20230213	29500	16.61	20230629	51100	-32.68	20230213	21050	63.42	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
24	20230727	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	35050	-450	5	-1.27	1638763750	47416	15.99	35350	35500	33850	46150	24850	35500	34554.35	5.55	43941	7507	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8692	-209.88	2.60	12	0.19	-167.00	13460.00	51100	20230213	-31.41	21050	20220727	66.51	51100	-31.41	20230213	29500	18.81	20230629	51100	-31.41	20230213	21050	66.51	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
25	20230727	090234	57	100.00	KOSPI200		화학	N	N	N	N		N	35250	-250	5	-0.70	128409850	3643	1.23	35350	35500	35050	46150	24850	35500	35221.30	5.55	43941	1544	39400	37450	35850	33900	32300	36650	33100	148	10650	500	24850	50	1	24800000	8742	-211.08	2.62	12	0.01	-167.00	13460.00	51100	20230213	-31.02	21050	20220727	67.46	51100	-31.02	20230213	29500	19.49	20230629	51100	-31.02	20230213	21050	67.46	20220727	1.54	Y	008730	500	147 억		1375318	N	N	12588	N	00	N
26	20230726	160232	57	100.00	KOSPI200		화학	N	N	N	N		N	35500	-1600	5	-4.31	10731239100	295867	270.87	36600	37800	34250	48200	26000	37100	36271.03	5.37	0	43197	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	8804	-212.57	2.64	12	1.19	-167.00	13460.00	51100	20230213	-30.53	20600	20220725	72.33	51100	-30.53	20230213	29500	20.34	20230629	51100	-30.53	20230213	21050	68.65	20220727	1.53	Y	008730	500	147 억		1331377	N	N	12588	N	00	N
27	20230726	150234	57	100.00	KOSPI200		화학	N	N	N	N		N	35100	-2000	5	-5.39	10053885550	276602	253.23	36600	37800	34250	48200	26000	37100	36347.84	5.37	0	39815	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	8705	-210.18	2.61	12	1.12	-167.00	13460.00	51100	20230213	-31.31	20600	20220725	70.39	51100	-31.31	20230213	29500	18.98	20230629	51100	-31.31	20230213	21050	66.75	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
28	20230726	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	35150	-1950	5	-5.26	8557605050	233976	214.21	36600	37800	34250	48200	26000	37100	36574.71	5.37	0	36848	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	8717	-210.48	2.61	12	0.94	-167.00	13460.00	51100	20230213	-31.21	20600	20220725	70.63	51100	-31.21	20230213	29500	19.15	20230629	51100	-31.21	20230213	21050	66.98	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
29	20230726	130231	57	100.00	KOSPI200		화학	N	N	N	N		N	37550	450	2	1.21	5549313850	150039	137.36	36600	37800	36350	48200	26000	37100	36985.81	5.37	0	27776	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	9312	-224.85	2.79	12	0.60	-167.00	13460.00	51100	20230213	-26.52	20600	20220725	82.28	51100	-26.52	20230213	29500	27.29	20230629	51100	-26.52	20230213	21050	78.38	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
30	20230726	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	37250	150	2	0.40	4639497500	125594	114.98	36600	37800	36350	48200	26000	37100	36940.44	5.37	0	15011	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	9238	-223.05	2.77	12	0.51	-167.00	13460.00	51100	20230213	-27.10	20600	20220725	80.83	51100	-27.10	20230213	29500	26.27	20230629	51100	-27.10	20230213	21050	76.96	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
31	20230726	110232	57	100.00	KOSPI200		화학	N	N	N	N		N	37200	100	2	0.27	4093277950	110858	101.49	36600	37800	36350	48200	26000	37100	36923.61	5.37	0	11631	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	9226	-222.75	2.76	12	0.45	-167.00	13460.00	51100	20230213	-27.20	20600	20220725	80.58	51100	-27.20	20230213	29500	26.10	20230629	51100	-27.20	20230213	21050	76.72	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
32	20230726	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	36700	-400	5	-1.08	1962988200	53525	49.00	36600	37700	36350	48200	26000	37100	36674.23	5.37	0	13173	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	9102	-219.76	2.73	12	0.22	-167.00	13460.00	51100	20230213	-28.18	20600	20220725	78.16	51100	-28.18	20230213	29500	24.41	20230629	51100	-28.18	20230213	21050	74.35	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
33	20230726	090232	57	100.00	KOSPI200		화학	N	N	N	N		N	37200	100	2	0.27	182952450	4977	4.56	36600	37300	36550	48200	26000	37100	36759.58	5.37	0	2400	39500	38300	37400	36200	35300	37850	35750	148	11100	500	25970	50	1	24800000	9226	-222.75	2.76	12	0.02	-167.00	13460.00	51100	20230213	-27.20	20600	20220725	80.58	51100	-27.20	20230213	29500	26.10	20230629	51100	-27.20	20230213	21050	76.72	20220727	1.53	Y	008730	500	147 억		1331377	N	N	10507	N	00	N
34	20230725	160230	57	100.00	KOSPI200		화학	N	N	N	N		N	37100	-100	5	-0.27	4055177750	109001	72.10	38600	38600	36500	48350	26050	37200	37203.23	5.44	0	-6622	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9201	-222.16	2.76	12	0.44	-167.00	13460.00	51100	20230213	-27.40	20300	20220722	82.76	51100	-27.40	20230213	29500	25.76	20230629	51100	-27.40	20230213	20600	80.10	20220725	1.55	Y	008730	500	147 억		1349875	N	N	10507	N	00	N
35	20230725	150229	57	100.00	KOSPI200		화학	N	N	N	N		N	37000	-200	5	-0.54	3856314450	103627	68.54	38600	38600	36500	48350	26050	37200	37213.44	5.44	0	-7858	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9176	-221.56	2.75	12	0.42	-167.00	13460.00	51100	20230213	-27.59	20300	20220722	82.27	51100	-27.59	20230213	29500	25.42	20230629	51100	-27.59	20230213	20600	79.61	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
36	20230725	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	37100	-100	5	-0.27	3460052500	92924	61.46	38600	38600	36500	48350	26050	37200	37235.37	5.44	0	-8753	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9201	-222.16	2.76	12	0.37	-167.00	13460.00	51100	20230213	-27.40	20300	20220722	82.76	51100	-27.40	20230213	29500	25.76	20230629	51100	-27.40	20230213	20600	80.10	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
37	20230725	130231	57	100.00	KOSPI200		화학	N	N	N	N		N	37150	-50	5	-0.13	3002343250	80632	53.33	38600	38600	36500	48350	26050	37200	37235.22	5.44	0	-9000	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9213	-222.46	2.76	12	0.33	-167.00	13460.00	51100	20230213	-27.30	20300	20220722	83.00	51100	-27.30	20230213	29500	25.93	20230629	51100	-27.30	20230213	20600	80.34	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
38	20230725	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	37300	100	2	0.27	2753043750	73929	48.90	38600	38600	36500	48350	26050	37200	37239.13	5.44	0	-7030	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9250	-223.35	2.77	12	0.30	-167.00	13460.00	51100	20230213	-27.01	20300	20220722	83.74	51100	-27.01	20230213	29500	26.44	20230629	51100	-27.01	20230213	20600	81.07	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
39	20230725	110231	57	100.00	KOSPI200		화학	N	N	N	N		N	37250	50	2	0.13	2567617150	68945	45.60	38600	38600	36500	48350	26050	37200	37241.65	5.44	0	-5943	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9238	-223.05	2.77	12	0.28	-167.00	13460.00	51100	20230213	-27.10	20300	20220722	83.50	51100	-27.10	20230213	29500	26.27	20230629	51100	-27.10	20230213	20600	80.83	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
40	20230725	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	36900	-300	5	-0.81	2021075950	54258	35.89	38600	38600	36500	48350	26050	37200	37249.55	5.44	0	-10045	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9151	-220.96	2.74	12	0.22	-167.00	13460.00	51100	20230213	-27.79	20300	20220722	81.77	51100	-27.79	20230213	29500	25.08	20230629	51100	-27.79	20230213	20600	79.13	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
41	20230725	090231	57	100.00	KOSPI200		화학	N	N	N	N		N	37900	700	2	1.88	341307650	8930	5.91	38600	38600	37550	48350	26050	37200	38243.72	5.44	0	-2985	38733	37966	37133	36366	35533	38350	36750	148	11150	500	26040	50	1	24800000	9399	-226.95	2.82	12	0.04	-167.00	13460.00	51100	20230213	-25.83	20300	20220722	86.70	51100	-25.83	20230213	29500	28.47	20230629	51100	-25.83	20230213	20600	83.98	20220725	1.55	Y	008730	500	147 억		1349875	N	N	7941	N	00	N
42	20230724	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	37200	0	3	0.00	5620278800	151040	128.55	36900	37900	36300	48350	26050	37200	37210.57	5.45	0	2098	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9226	-222.75	2.76	12	0.61	-167.00	13460.00	51100	20230213	-27.20	20050	20220721	85.54	51100	-27.20	20230213	29500	26.10	20230629	51100	-27.20	20230213	20600	80.58	20220725	1.54	Y	008730	500	147 억		1350538	N	N	7941	N	00	N
43	20230724	150229	57	100.00	KOSPI200		화학	N	N	N	N		N	37050	-150	5	-0.40	5400557250	145125	123.52	36900	37900	36300	48350	26050	37200	37213.14	5.45	0	1270	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9188	-221.86	2.75	12	0.59	-167.00	13460.00	51100	20230213	-27.50	20050	20220721	84.79	51100	-27.50	20230213	29500	25.59	20230629	51100	-27.50	20230213	20600	79.85	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
44	20230724	140227	57	100.00	KOSPI200		화학	N	N	N	N		N	37050	-150	5	-0.40	4864567950	130691	111.23	36900	37900	36300	48350	26050	37200	37221.90	5.45	0	-1461	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9188	-221.86	2.75	12	0.53	-167.00	13460.00	51100	20230213	-27.50	20050	20220721	84.79	51100	-27.50	20230213	29500	25.59	20230629	51100	-27.50	20230213	20600	79.85	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
45	20230724	130231	57	100.00	KOSPI200		화학	N	N	N	N		N	37600	400	2	1.08	3961959850	106397	90.56	36900	37900	36300	48350	26050	37200	37237.51	5.45	0	15	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9325	-225.15	2.79	12	0.43	-167.00	13460.00	51100	20230213	-26.42	20050	20220721	87.53	51100	-26.42	20230213	29500	27.46	20230629	51100	-26.42	20230213	20600	82.52	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
46	20230724	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	37250	50	2	0.13	3529239750	94862	80.74	36900	37900	36300	48350	26050	37200	37203.94	5.45	0	1559	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9238	-223.05	2.77	12	0.38	-167.00	13460.00	51100	20230213	-27.10	20050	20220721	85.79	51100	-27.10	20230213	29500	26.27	20230629	51100	-27.10	20230213	20600	80.83	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
47	20230724	110231	57	100.00	KOSPI200		화학	N	N	N	N		N	37300	100	2	0.27	3051174450	82088	69.87	36900	37900	36300	48350	26050	37200	37169.56	5.45	0	2513	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9250	-223.35	2.77	12	0.33	-167.00	13460.00	51100	20230213	-27.01	20050	20220721	86.03	51100	-27.01	20230213	29500	26.44	20230629	51100	-27.01	20230213	20600	81.07	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
48	20230724	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	37700	500	2	1.34	2103998500	56749	48.30	36900	37850	36300	48350	26050	37200	37075.52	5.45	0	3076	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9350	-225.75	2.80	12	0.23	-167.00	13460.00	51100	20230213	-26.22	20050	20220721	88.03	51100	-26.22	20230213	29500	27.80	20230629	51100	-26.22	20230213	20600	83.01	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
49	20230724	090229	57	100.00	KOSPI200		화학	N	N	N	N		N	37350	150	2	0.40	149090000	4024	3.42	36900	37400	36900	48350	26050	37200	37050.20	5.45	0	1441	38433	37816	37033	36416	35633	37425	36025	148	11150	500	26040	50	1	24800000	9263	-223.65	2.77	12	0.02	-167.00	13460.00	51100	20230213	-26.91	20050	20220721	86.28	51100	-26.91	20230213	29500	26.61	20230629	51100	-26.91	20230213	20600	81.31	20220725	1.54	Y	008730	500	147 억		1350538	N	N	17027	N	00	N
50	20230721	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	37200	-750	5	-1.98	4330086950	117062	48.04	37600	37650	36250	49300	26600	37950	36989.61	5.42	32	-11296	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9226	-222.75	2.76	12	0.47	-167.00	13460.00	51100	20230213	-27.20	20000	20220720	86.00	51100	-27.20	20230213	29500	26.10	20230629	51100	-27.20	20230213	20050	85.54	20220721	1.54	Y	008730	500	147 억		1344024	N	N	17014	N	00	N
51	20230721	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	37200	-750	5	-1.98	4125541700	111557	45.78	37600	37650	36250	49300	26600	37950	36981.47	5.42	32	-10304	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9226	-222.75	2.76	12	0.45	-167.00	13460.00	51100	20230213	-27.20	20000	20220720	86.00	51100	-27.20	20230213	29500	26.10	20230629	51100	-27.20	20230213	20050	85.54	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
52	20230721	140228	57	100.00	KOSPI200		화학	N	N	N	N		N	37250	-700	5	-1.84	3528703900	95518	39.20	37600	37650	36250	49300	26600	37950	36942.82	5.42	32	-7278	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9238	-223.05	2.77	12	0.39	-167.00	13460.00	51100	20230213	-27.10	20000	20220720	86.25	51100	-27.10	20230213	29500	26.27	20230629	51100	-27.10	20230213	20050	85.79	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
53	20230721	130227	57	100.00	KOSPI200		화학	N	N	N	N		N	36950	-1000	5	-2.64	3085148450	83541	34.29	37600	37650	36250	49300	26600	37950	36929.75	5.42	32	-7427	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9164	-221.26	2.75	12	0.34	-167.00	13460.00	51100	20230213	-27.69	20000	20220720	84.75	51100	-27.69	20230213	29500	25.25	20230629	51100	-27.69	20230213	20050	84.29	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
54	20230721	120230	57	100.00	KOSPI200		화학	N	N	N	N		N	37050	-900	5	-2.37	2646076700	71706	29.43	37600	37650	36250	49300	26600	37950	36901.75	5.42	32	-10709	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9188	-221.86	2.75	12	0.29	-167.00	13460.00	51100	20230213	-27.50	20000	20220720	85.25	51100	-27.50	20230213	29500	25.59	20230629	51100	-27.50	20230213	20050	84.79	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
55	20230721	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	36800	-1150	5	-3.03	2217517450	60086	24.66	37600	37650	36250	49300	26600	37950	36905.73	5.42	32	-7223	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9126	-220.36	2.73	12	0.24	-167.00	13460.00	51100	20230213	-27.98	20000	20220720	84.00	51100	-27.98	20230213	29500	24.75	20230629	51100	-27.98	20230213	20050	83.54	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
56	20230721	100229	57	100.00	KOSPI200		화학	N	N	N	N		N	36650	-1300	5	-3.43	1542828350	41619	17.08	37600	37650	36650	49300	26600	37950	37070.29	5.42	32	-2916	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9089	-219.46	2.72	12	0.17	-167.00	13460.00	51100	20230213	-28.28	20000	20220720	83.25	51100	-28.28	20230213	29500	24.24	20230629	51100	-28.28	20230213	20050	82.79	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
57	20230721	090229	57	100.00	KOSPI200		화학	N	N	N	N		N	37650	-300	5	-0.79	169703950	4559	1.87	37600	37650	36900	49300	26600	37950	37223.94	5.42	32	-135	40016	38982	37266	36232	34516	39500	36750	148	11350	500	26560	50	1	24800000	9337	-225.45	2.80	12	0.02	-167.00	13460.00	51100	20230213	-26.32	20000	20220720	88.25	51100	-26.32	20230213	29500	27.63	20230629	51100	-26.32	20230213	20050	87.78	20220721	1.54	Y	008730	500	147 억		1344024	N	N	79105	N	00	N
58	20230720	160229	57	100.00	KOSPI200		화학	N	N	N	N		N	37950	1800	2	4.98	9120989850	243565	127.59	36300	38300	35550	46950	25350	36150	37447.82	5.39	0	8351	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9412	-227.25	2.82	12	0.98	-167.00	13460.00	51100	20230213	-25.73	19700	20220719	92.64	51100	-25.73	20230213	29500	28.64	20230629	51100	-25.73	20230213	20000	89.75	20220720	1.45	Y	008730	500	147 억		1337340	N	N	79092	N	00	N
59	20230720	150228	57	100.00	KOSPI200		화학	N	N	N	N		N	38000	1850	2	5.12	8806494850	235278	123.25	36300	38300	35550	46950	25350	36150	37430.32	5.39	0	6510	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9424	-227.54	2.82	12	0.95	-167.00	13460.00	51100	20230213	-25.64	19700	20220719	92.89	51100	-25.64	20230213	29500	28.81	20230629	51100	-25.64	20230213	20000	90.00	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
60	20230720	140227	57	100.00	KOSPI200		화학	N	N	N	N		N	37950	1800	2	4.98	7663384400	205258	107.52	36300	38000	35550	46950	25350	36150	37335.54	5.39	0	485	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9412	-227.25	2.82	12	0.83	-167.00	13460.00	51100	20230213	-25.73	19700	20220719	92.64	51100	-25.73	20230213	29500	28.64	20230629	51100	-25.73	20230213	20000	89.75	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
61	20230720	130227	57	100.00	KOSPI200		화학	N	N	N	N		N	37850	1700	2	4.70	5599281650	150733	78.96	36300	37850	35550	46950	25350	36150	37147.20	5.39	0	-9036	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9387	-226.65	2.81	12	0.61	-167.00	13460.00	51100	20230213	-25.93	19700	20220719	92.13	51100	-25.93	20230213	29500	28.31	20230629	51100	-25.93	20230213	20000	89.25	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
62	20230720	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	37800	1650	2	4.56	5040892750	135953	71.22	36300	37800	35550	46950	25350	36150	37078.39	5.39	0	-12487	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9374	-226.35	2.81	12	0.55	-167.00	13460.00	51100	20230213	-26.03	19700	20220719	91.88	51100	-26.03	20230213	29500	28.14	20230629	51100	-26.03	20230213	20000	89.00	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
63	20230720	110228	57	100.00	KOSPI200		화학	N	N	N	N		N	37250	1100	2	3.04	2663811600	72560	38.01	36300	37500	35550	46950	25350	36150	36712.06	5.39	0	-8304	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9238	-223.05	2.77	12	0.29	-167.00	13460.00	51100	20230213	-27.10	19700	20220719	89.09	51100	-27.10	20230213	29500	26.27	20230629	51100	-27.10	20230213	20000	86.25	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
64	20230720	100226	57	100.00	KOSPI200		화학	N	N	N	N		N	36600	450	2	1.24	1391403600	38341	20.08	36300	37000	35550	46950	25350	36150	36290.33	5.39	0	-10207	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	9077	-219.16	2.72	12	0.15	-167.00	13460.00	51100	20230213	-28.38	19700	20220719	85.79	51100	-28.38	20230213	29500	24.07	20230629	51100	-28.38	20230213	20000	83.00	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
65	20230720	090227	57	100.00	KOSPI200		화학	N	N	N	N		N	35800	-350	5	-0.97	172110050	4781	2.50	36300	36300	35550	46950	25350	36150	35997.86	5.39	0	-2274	39450	37800	36900	35250	34350	37350	34800	148	10800	500	25300	50	1	24800000	8878	-214.37	2.66	12	0.02	-167.00	13460.00	51100	20230213	-29.94	19700	20220719	81.73	51100	-29.94	20230213	29500	21.36	20230629	51100	-29.94	20230213	20000	79.00	20220720	1.45	Y	008730	500	147 억		1337340	N	N	26304	N	00	N
66	20230719	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	36150	-1850	5	-4.87	7002499200	190627	53.88	38050	38550	36000	49400	26600	38000	36734.89	5.49	0	-22477	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	8965	-216.47	2.69	12	0.77	-167.00	13460.00	51100	20230213	-29.26	19700	20220719	83.50	51100	-29.26	20230213	29500	22.54	20230629	51100	-29.26	20230213	19700	83.50	20220719	1.38	Y	008730	500	147 억		1361856	N	N	26304	N	00	N
67	20230719	150230	57	100.00	KOSPI200		화학	N	N	N	N		N	36350	-1650	5	-4.34	6218648450	168941	47.75	38050	38550	36000	49400	26600	38000	36809.59	5.49	0	-21700	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	9015	-217.66	2.70	12	0.68	-167.00	13460.00	51100	20230213	-28.86	19700	20220719	84.52	51100	-28.86	20230213	29500	23.22	20230629	51100	-28.86	20230213	19700	84.52	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
68	20230719	140231	57	100.00	KOSPI200		화학	N	N	N	N		N	36250	-1750	5	-4.61	5689147800	154355	43.63	38050	38550	36000	49400	26600	38000	36857.55	5.49	0	-16745	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	8990	-217.07	2.69	12	0.62	-167.00	13460.00	51100	20230213	-29.06	19700	20220719	84.01	51100	-29.06	20230213	29500	22.88	20230629	51100	-29.06	20230213	19700	84.01	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
69	20230719	130228	57	100.00	KOSPI200		화학	N	N	N	N		N	36350	-1650	5	-4.34	5051714250	136763	38.65	38050	38550	36000	49400	26600	38000	36937.73	5.49	0	-8884	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	9015	-217.66	2.70	12	0.55	-167.00	13460.00	51100	20230213	-28.86	19700	20220719	84.52	51100	-28.86	20230213	29500	23.22	20230629	51100	-28.86	20230213	19700	84.52	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
70	20230719	120230	57	100.00	KOSPI200		화학	N	N	N	N		N	36400	-1600	5	-4.21	4765829350	128908	36.43	38050	38550	36000	49400	26600	38000	36970.78	5.49	0	-8067	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	9027	-217.96	2.70	12	0.52	-167.00	13460.00	51100	20230213	-28.77	19700	20220719	84.77	51100	-28.77	20230213	29500	23.39	20230629	51100	-28.77	20230213	19700	84.77	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
71	20230719	110230	57	100.00	KOSPI200		화학	N	N	N	N		N	36600	-1400	5	-3.68	4246511150	114682	32.41	38050	38550	36000	49400	26600	38000	37028.58	5.49	0	-6279	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	9077	-219.16	2.72	12	0.46	-167.00	13460.00	51100	20230213	-28.38	19700	20220719	85.79	51100	-28.38	20230213	29500	24.07	20230629	51100	-28.38	20230213	19700	85.79	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
72	20230719	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	36200	-1800	5	-4.74	3092546600	83024	23.47	38050	38550	36000	49400	26600	38000	37248.83	5.49	0	-2752	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	8978	-216.77	2.69	12	0.33	-167.00	13460.00	51100	20230213	-29.16	19700	20220719	83.76	51100	-29.16	20230213	29500	22.71	20230629	51100	-29.16	20230213	19700	83.76	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
73	20230719	090230	57	100.00	KOSPI200		화학	N	N	N	N		N	38450	450	2	1.18	280287300	7337	2.07	38050	38450	38050	49400	26600	38000	38201.89	5.49	0	-1152	41133	39566	37033	35466	32933	40350	36250	148	11400	500	26600	50	1	24800000	9536	-230.24	2.86	12	0.03	-167.00	13460.00	51100	20230213	-24.76	19700	20220719	95.18	51100	-24.76	20230213	29500	30.34	20230629	51100	-24.76	20230213	19700	95.18	20220719	1.38	Y	008730	500	147 억		1361856	N	N	16567	N	00	N
74	20230718	160229	57	100.00	KOSPI200		화학	N	N	N	N		N	38000	2800	2	7.95	13103746650	352675	153.18	34500	38600	34500	45750	24650	35200	37154.78	5.41	0	15504	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9424	-227.54	2.82	12	1.42	-167.00	13460.00	51100	20230213	-25.64	19450	20220715	95.37	51100	-25.64	20230213	29500	28.81	20230629	51100	-25.64	20230213	19700	92.89	20220719	1.33	Y	008730	500	147 억		1341574	N	N	16564	N	00	N
75	20230718	150228	57	100.00	KOSPI200		화학	N	N	N	N		N	38150	2950	2	8.38	12684573950	341657	148.40	34500	38600	34500	45750	24650	35200	37126.63	5.41	0	15078	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9461	-228.44	2.83	12	1.38	-167.00	13460.00	51100	20230213	-25.34	19450	20220715	96.14	51100	-25.34	20230213	29500	29.32	20230629	51100	-25.34	20230213	19700	93.65	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
76	20230718	140227	57	100.00	KOSPI200		화학	N	N	N	N		N	37100	1900	2	5.40	8699353800	236703	102.81	34500	37450	34500	45750	24650	35200	36752.19	5.41	0	1440	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9201	-222.16	2.76	12	0.95	-167.00	13460.00	51100	20230213	-27.40	19450	20220715	90.75	51100	-27.40	20230213	29500	25.76	20230629	51100	-27.40	20230213	19700	88.32	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
77	20230718	130228	57	100.00	KOSPI200		화학	N	N	N	N		N	37250	2050	2	5.82	7992837350	217623	94.52	34500	37450	34500	45750	24650	35200	36727.91	5.41	0	2338	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9238	-223.05	2.77	12	0.88	-167.00	13460.00	51100	20230213	-27.10	19450	20220715	91.52	51100	-27.10	20230213	29500	26.27	20230629	51100	-27.10	20230213	19700	89.09	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
78	20230718	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	36800	1600	2	4.55	7051354350	192222	83.49	34500	37450	34500	45750	24650	35200	36683.39	5.41	0	-485	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9126	-220.36	2.73	12	0.78	-167.00	13460.00	51100	20230213	-27.98	19450	20220715	89.20	51100	-27.98	20230213	29500	24.75	20230629	51100	-27.98	20230213	19700	86.80	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
79	20230718	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	36900	1700	2	4.83	6288319500	171540	74.51	34500	37450	34500	45750	24650	35200	36658.04	5.41	0	-2346	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9151	-220.96	2.74	12	0.69	-167.00	13460.00	51100	20230213	-27.79	19450	20220715	89.72	51100	-27.79	20230213	29500	25.08	20230629	51100	-27.79	20230213	19700	87.31	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
80	20230718	100226	57	100.00	KOSPI200		화학	N	N	N	N		N	37100	1900	2	5.40	4242888500	116305	50.52	34500	37250	34500	45750	24650	35200	36480.71	5.41	0	-7017	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	9201	-222.16	2.76	12	0.47	-167.00	13460.00	51100	20230213	-27.40	19450	20220715	90.75	51100	-27.40	20230213	29500	25.76	20230629	51100	-27.40	20230213	19700	88.32	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
81	20230718	090226	57	100.00	KOSPI200		화학	N	N	N	N		N	34800	-400	5	-1.14	87548400	2529	1.10	34500	34850	34500	45750	24650	35200	34617.79	5.41	0	264	36633	35916	35083	34366	33533	35500	33950	148	10550	500	24640	50	1	24800000	8630	-208.38	2.59	12	0.01	-167.00	13460.00	51100	20230213	-31.90	19450	20220715	78.92	51100	-31.90	20230213	29500	17.97	20230629	51100	-31.90	20230213	19700	76.65	20220719	1.33	Y	008730	500	147 억		1341574	N	N	15926	N	00	N
82	20230717	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	35200	-800	5	-2.22	8054601100	230148	34.15	35800	35800	34250	46800	25200	36000	34997.40	5.50	0	-24225	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8730	-210.78	2.62	12	0.93	-167.00	13460.00	51100	20230213	-31.12	18800	20220714	87.23	51100	-31.12	20230213	29500	19.32	20230629	51100	-31.12	20230213	19700	78.68	20220719	1.38	Y	008730	500	147 억		1362938	N	N	15926	N	00	N
83	20230717	150227	57	100.00	KOSPI200		화학	N	N	N	N		N	34750	-1250	5	-3.47	7615425750	217519	32.27	35800	35800	34250	46800	25200	36000	35010.39	5.50	0	-24838	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8618	-208.08	2.58	12	0.88	-167.00	13460.00	51100	20230213	-32.00	18800	20220714	84.84	51100	-32.00	20230213	29500	17.80	20230629	51100	-32.00	20230213	19700	76.40	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
84	20230717	140228	57	100.00	KOSPI200		화학	N	N	N	N		N	34950	-1050	5	-2.92	6284008400	179229	26.59	35800	35800	34250	46800	25200	36000	35061.33	5.50	0	-25772	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8668	-209.28	2.60	12	0.72	-167.00	13460.00	51100	20230213	-31.60	18800	20220714	85.90	51100	-31.60	20230213	29500	18.47	20230629	51100	-31.60	20230213	19700	77.41	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
85	20230717	130226	57	100.00	KOSPI200		화학	N	N	N	N		N	35350	-650	5	-1.81	5592823500	159528	23.67	35800	35800	34250	46800	25200	36000	35058.56	5.50	0	-25226	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8767	-211.68	2.63	12	0.64	-167.00	13460.00	51100	20230213	-30.82	18800	20220714	88.03	51100	-30.82	20230213	29500	19.83	20230629	51100	-30.82	20230213	19700	79.44	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
86	20230717	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	35350	-650	5	-1.81	5123620000	146286	21.70	35800	35800	34250	46800	25200	36000	35024.67	5.50	0	-29025	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8767	-211.68	2.63	12	0.59	-167.00	13460.00	51100	20230213	-30.82	18800	20220714	88.03	51100	-30.82	20230213	29500	19.83	20230629	51100	-30.82	20230213	19700	79.44	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
87	20230717	110226	57	100.00	KOSPI200		화학	N	N	N	N		N	35350	-650	5	-1.81	4721300600	134892	20.01	35800	35800	34250	46800	25200	36000	35000.59	5.50	0	-30064	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8767	-211.68	2.63	12	0.54	-167.00	13460.00	51100	20230213	-30.82	18800	20220714	88.03	51100	-30.82	20230213	29500	19.83	20230629	51100	-30.82	20230213	19700	79.44	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
88	20230717	100227	57	100.00	KOSPI200		화학	N	N	N	N		N	35150	-850	5	-2.36	3733311850	106925	15.86	35800	35800	34250	46800	25200	36000	34915.23	5.50	0	-26102	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8717	-210.48	2.61	12	0.43	-167.00	13460.00	51100	20230213	-31.21	18800	20220714	86.97	51100	-31.21	20230213	29500	19.15	20230629	51100	-31.21	20230213	19700	78.43	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
89	20230717	090227	57	100.00	KOSPI200		화학	N	N	N	N		N	35100	-900	5	-2.50	418137450	11853	1.76	35800	35800	34750	46800	25200	36000	35276.87	5.50	0	-692	41666	38832	36166	33332	30666	40250	34750	148	10800	500	25200	50	1	24800000	8705	-210.18	2.61	12	0.05	-167.00	13460.00	51100	20230213	-31.31	18800	20220714	86.70	51100	-31.31	20230213	29500	18.98	20230629	51100	-31.31	20230213	19700	78.17	20220719	1.38	Y	008730	500	147 억		1362938	N	N	36186	N	00	N
90	20230714	160225	57	100.00	KOSPI200		화학	N	N	N	N		N	36000	3100	2	9.42	24512310150	671491	562.25	33600	39000	33500	42750	23050	32900	36504.96	5.54	0	-3894	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	8928	-215.57	2.67	12	2.71	-167.00	13460.00	51100	20230213	-29.55	18600	20220713	93.55	51100	-29.55	20230213	29500	22.03	20230629	51100	-29.55	20230213	18800	91.49	20220714	1.41	Y	008730	500	147 억		1374189	N	N	36182	N	00	N
91	20230714	150227	57	100.00	KOSPI200		화학	N	N	N	N		N	36000	3100	2	9.42	23610809250	646363	541.21	33600	39000	33500	42750	23050	32900	36528.71	5.54	0	1071	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	8928	-215.57	2.67	12	2.61	-167.00	13460.00	51100	20230213	-29.55	18600	20220713	93.55	51100	-29.55	20230213	29500	22.03	20230629	51100	-29.55	20230213	18800	91.49	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
92	20230714	140227	57	100.00	KOSPI200		화학	N	N	N	N		N	36050	3150	2	9.57	22417004750	613069	513.33	33600	39000	33500	42750	23050	32900	36565.22	5.54	0	-2169	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	8940	-215.87	2.68	12	2.47	-167.00	13460.00	51100	20230213	-29.45	18600	20220713	93.82	51100	-29.45	20230213	29500	22.20	20230629	51100	-29.45	20230213	18800	91.76	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
93	20230714	130225	57	100.00	KOSPI200		화학	N	N	N	N		N	36250	3350	2	10.18	21047699250	575078	481.52	33600	39000	33500	42750	23050	32900	36599.73	5.54	0	672	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	8990	-217.07	2.69	12	2.32	-167.00	13460.00	51100	20230213	-29.06	18600	20220713	94.89	51100	-29.06	20230213	29500	22.88	20230629	51100	-29.06	20230213	18800	92.82	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
94	20230714	120226	57	100.00	KOSPI200		화학	N	N	N	N		N	36300	3400	2	10.33	19996600900	546008	457.18	33600	39000	33500	42750	23050	32900	36623.27	5.54	0	4995	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	9002	-217.37	2.70	12	2.20	-167.00	13460.00	51100	20230213	-28.96	18600	20220713	95.16	51100	-28.96	20230213	29500	23.05	20230629	51100	-28.96	20230213	18800	93.09	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
95	20230714	110226	57	100.00	KOSPI200		화학	N	N	N	N		N	36900	4000	2	12.16	18042746650	492478	412.36	33600	39000	33500	42750	23050	32900	36636.66	5.54	0	9151	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	9151	-220.96	2.74	12	1.99	-167.00	13460.00	51100	20230213	-27.79	18600	20220713	98.39	51100	-27.79	20230213	29500	25.08	20230629	51100	-27.79	20230213	18800	96.28	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
96	20230714	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	37500	4600	2	13.98	13115461550	359492	301.01	33600	39000	33500	42750	23050	32900	36483.32	5.54	0	-7148	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	9300	-224.55	2.79	12	1.45	-167.00	13460.00	51100	20230213	-26.61	18600	20220713	101.61	51100	-26.61	20230213	29500	27.12	20230629	51100	-26.61	20230213	18800	99.47	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
97	20230714	090227	57	100.00	KOSPI200		화학	N	N	N	N		N	33800	900	2	2.74	241872300	7188	6.02	33600	33950	33500	42750	23050	32900	33649.46	5.54	0	-2744	34133	33516	32983	32366	31833	33825	32675	148	9850	500	23030	50	1	24800000	8382	-202.40	2.51	12	0.03	-167.00	13460.00	51100	20230213	-33.86	18600	20220713	81.72	51100	-33.86	20230213	29500	14.58	20230629	51100	-33.86	20230213	18800	79.79	20220714	1.41	Y	008730	500	147 억		1374189	N	N	9540	N	00	N
98	20230713	160226	57	100.00	KOSPI200		화학	N	N	N	N		N	32900	150	2	0.46	3941300000	119290	82.09	32750	33600	32450	42550	22950	32750	33039.65	5.51	0	-12745	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8159	-197.01	2.44	12	0.48	-167.00	13460.00	51100	20230213	-35.62	18500	20220712	77.84	51100	-35.62	20230213	29500	11.53	20230629	51100	-35.62	20230213	18600	76.88	20220713	1.40	Y	008730	500	147 억		1367720	N	N	9540	N	00	N
99	20230713	150224	57	100.00	KOSPI200		화학	N	N	N	N		N	33000	250	2	0.76	3560906400	107740	74.14	32750	33600	32450	42550	22950	32750	33050.92	5.51	0	-9486	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8184	-197.60	2.45	12	0.43	-167.00	13460.00	51100	20230213	-35.42	18500	20220712	78.38	51100	-35.42	20230213	29500	11.86	20230629	51100	-35.42	20230213	18600	77.42	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
100	20230713	140224	57	100.00	KOSPI200		화학	N	N	N	N		N	32700	-50	5	-0.15	3256850400	98516	67.79	32750	33600	32450	42550	22950	32750	33059.10	5.51	0	-10965	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8110	-195.81	2.43	12	0.40	-167.00	13460.00	51100	20230213	-36.01	18500	20220712	76.76	51100	-36.01	20230213	29500	10.85	20230629	51100	-36.01	20230213	18600	75.81	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
101	20230713	130225	57	100.00	KOSPI200		화학	N	N	N	N		N	32750	0	3	0.00	2783186200	84108	57.88	32750	33600	32450	42550	22950	32750	33090.62	5.51	0	-9031	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8122	-196.11	2.43	12	0.34	-167.00	13460.00	51100	20230213	-35.91	18500	20220712	77.03	51100	-35.91	20230213	29500	11.02	20230629	51100	-35.91	20230213	18600	76.08	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
102	20230713	120223	57	100.00	KOSPI200		화학	N	N	N	N		N	32850	100	2	0.31	2249814700	67828	46.68	32750	33600	32450	42550	22950	32750	33169.41	5.51	0	-9597	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8147	-196.71	2.44	12	0.27	-167.00	13460.00	51100	20230213	-35.71	18500	20220712	77.57	51100	-35.71	20230213	29500	11.36	20230629	51100	-35.71	20230213	18600	76.61	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
103	20230713	110226	57	100.00	KOSPI200		화학	N	N	N	N		N	33300	550	2	1.68	1665102700	50126	34.49	32750	33600	32450	42550	22950	32750	33218.34	5.51	0	-4441	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8258	-199.40	2.47	12	0.20	-167.00	13460.00	51100	20230213	-34.83	18500	20220712	80.00	51100	-34.83	20230213	29500	12.88	20230629	51100	-34.83	20230213	18600	79.03	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
104	20230713	100226	57	100.00	KOSPI200		화학	N	N	N	N		N	33450	700	2	2.14	1249315500	37681	25.93	32750	33600	32450	42550	22950	32750	33155.05	5.51	0	-3839	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8296	-200.30	2.49	12	0.15	-167.00	13460.00	51100	20230213	-34.54	18500	20220712	80.81	51100	-34.54	20230213	29500	13.39	20230629	51100	-34.54	20230213	18600	79.84	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
105	20230713	090210	57	100.00	KOSPI200		화학	N	N	N	N		N	32500	-250	5	-0.76	60360300	1852	1.27	32750	32800	32450	42550	22950	32750	32591.95	5.51	0	-7	34150	33450	32600	31900	31050	33800	32250	148	9800	500	22920	50	1	24800000	8060	-194.61	2.41	12	0.01	-167.00	13460.00	51100	20230213	-36.40	18500	20220712	75.68	51100	-36.40	20230213	29500	10.17	20230629	51100	-36.40	20230213	18600	74.73	20220713	1.40	Y	008730	500	147 억		1367720	N	N	15941	N	00	N
106	20230712	160223	57	100.00	KOSPI200		화학	N	N	N	N		N	32750	850	2	2.66	4751409800	145264	89.57	32100	33300	31750	41450	22350	31900	32708.75	5.57	0	-13061	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8122	-196.11	2.43	12	0.59	-167.00	13460.00	51100	20230213	-35.91	18500	20220712	77.03	51100	-35.91	20230213	29500	11.02	20230629	51100	-35.91	20230213	18500	77.03	20220712	1.40	Y	008730	500	147 억		1380291	N	N	15941	N	00	N
107	20230712	150223	57	100.00	KOSPI200		화학	N	N	N	N		N	32650	750	2	2.35	4613266900	141041	86.96	32100	33300	31750	41450	22350	31900	32708.69	5.57	0	-13892	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8097	-195.51	2.43	12	0.57	-167.00	13460.00	51100	20230213	-36.11	18500	20220712	76.49	51100	-36.11	20230213	29500	10.68	20230629	51100	-36.11	20230213	18500	76.49	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
108	20230712	140222	57	100.00	KOSPI200		화학	N	N	N	N		N	33000	1100	2	3.45	3980262650	121744	75.06	32100	33300	31750	41450	22350	31900	32693.71	5.57	0	-7556	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8184	-197.60	2.45	12	0.49	-167.00	13460.00	51100	20230213	-35.42	18500	20220712	78.38	51100	-35.42	20230213	29500	11.86	20230629	51100	-35.42	20230213	18500	78.38	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
109	20230712	130223	57	100.00	KOSPI200		화학	N	N	N	N		N	32850	950	2	2.98	3688428400	112882	69.60	32100	33300	31750	41450	22350	31900	32675.08	5.57	0	-7318	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8147	-196.71	2.44	12	0.46	-167.00	13460.00	51100	20230213	-35.71	18500	20220712	77.57	51100	-35.71	20230213	29500	11.36	20230629	51100	-35.71	20230213	18500	77.57	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
110	20230712	120223	57	100.00	KOSPI200		화학	N	N	N	N		N	32600	700	2	2.19	3208019550	98241	60.57	32100	33300	31750	41450	22350	31900	32654.59	5.57	0	-6254	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8085	-195.21	2.42	12	0.40	-167.00	13460.00	51100	20230213	-36.20	18500	20220712	76.22	51100	-36.20	20230213	29500	10.51	20230629	51100	-36.20	20230213	18500	76.22	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
111	20230712	110223	57	100.00	KOSPI200		화학	N	N	N	N		N	32700	800	2	2.51	2922966000	89498	55.18	32100	33300	31750	41450	22350	31900	32659.57	5.57	0	-2241	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8110	-195.81	2.43	12	0.36	-167.00	13460.00	51100	20230213	-36.01	18500	20220712	76.76	51100	-36.01	20230213	29500	10.85	20230629	51100	-36.01	20230213	18500	76.76	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
112	20230712	100225	57	100.00	KOSPI200		화학	N	N	N	N		N	32750	850	2	2.66	2482371000	76009	46.87	32100	33300	31750	41450	22350	31900	32658.91	5.57	0	3479	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	8122	-196.11	2.43	12	0.31	-167.00	13460.00	51100	20230213	-35.91	18500	20220712	77.03	51100	-35.91	20230213	29500	11.02	20230629	51100	-35.91	20230213	18500	77.03	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
113	20230712	090223	57	100.00	KOSPI200		화학	N	N	N	N		N	31800	-100	5	-0.31	134978500	4218	2.60	32100	32100	31800	41450	22350	31900	32000.59	5.57	0	-2415	32833	32366	31533	31066	30233	32600	31300	148	9550	500	22330	50	1	24800000	7886	-190.42	2.36	12	0.02	-167.00	13460.00	51100	20230213	-37.77	18500	20220712	71.89	51100	-37.77	20230213	29500	7.80	20230629	51100	-37.77	20230213	18500	71.89	20220712	1.40	Y	008730	500	147 억		1380291	N	N	16589	N	00	N
114	20230711	160221	57	100.00	KOSPI200		화학	N	N	N	N		N	31900	1650	2	5.45	5104183600	161651	207.24	30700	32000	30700	39300	21200	30250	31575.06	5.57	0	-7226	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7911	-191.02	2.37	12	0.65	-167.00	13460.00	51100	20230213	-37.57	18500	20220712	72.43	51100	-37.57	20230213	29500	8.14	20230629	51100	-37.57	20230213	18500	72.43	20220712	1.39	Y	008730	500	147 억		1382019	N	N	16589	N	00	N
115	20230711	150221	57	100.00	KOSPI200		화학	N	N	N	N		N	31650	1400	2	4.63	4712928500	149355	191.48	30700	32000	30700	39300	21200	30250	31555.23	5.57	0	-8466	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7849	-189.52	2.35	12	0.60	-167.00	13460.00	51100	20230213	-38.06	18500	20220712	71.08	51100	-38.06	20230213	29500	7.29	20230629	51100	-38.06	20230213	18500	71.08	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
116	20230711	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	31550	1300	2	4.30	4282761950	135748	174.03	30700	32000	30700	39300	21200	30250	31549.37	5.57	0	-6930	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7824	-188.92	2.34	12	0.55	-167.00	13460.00	51100	20230213	-38.26	18500	20220712	70.54	51100	-38.26	20230213	29500	6.95	20230629	51100	-38.26	20230213	18500	70.54	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
117	20230711	130220	57	100.00	KOSPI200		화학	N	N	N	N		N	31550	1300	2	4.30	3906015500	123811	158.73	30700	32000	30700	39300	21200	30250	31548.23	5.57	0	-7159	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7824	-188.92	2.34	12	0.50	-167.00	13460.00	51100	20230213	-38.26	18500	20220712	70.54	51100	-38.26	20230213	29500	6.95	20230629	51100	-38.26	20230213	18500	70.54	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
118	20230711	120221	57	100.00	KOSPI200		화학	N	N	N	N		N	31900	1650	2	5.45	3616414950	114659	147.00	30700	32000	30700	39300	21200	30250	31540.63	5.57	0	-5440	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7911	-191.02	2.37	12	0.46	-167.00	13460.00	51100	20230213	-37.57	18500	20220712	72.43	51100	-37.57	20230213	29500	8.14	20230629	51100	-37.57	20230213	18500	72.43	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
119	20230711	110222	57	100.00	KOSPI200		화학	N	N	N	N		N	31550	1300	2	4.30	3132132700	99346	127.37	30700	32000	30700	39300	21200	30250	31527.54	5.57	0	-1218	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7824	-188.92	2.34	12	0.40	-167.00	13460.00	51100	20230213	-38.26	18500	20220712	70.54	51100	-38.26	20230213	29500	6.95	20230629	51100	-38.26	20230213	18500	70.54	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
120	20230711	100222	57	100.00	KOSPI200		화학	N	N	N	N		N	31350	1100	2	3.64	2330093800	73778	94.59	30700	32000	30700	39300	21200	30250	31582.54	5.57	0	8577	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7775	-187.72	2.33	12	0.30	-167.00	13460.00	51100	20230213	-38.65	18500	20220712	69.46	51100	-38.65	20230213	29500	6.27	20230629	51100	-38.65	20230213	18500	69.46	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
121	20230711	090221	57	100.00	KOSPI200		화학	N	N	N	N		N	31500	1250	2	4.13	378622350	12062	15.46	30700	31600	30700	39300	21200	30250	31389.87	5.57	0	-374	31616	30932	30566	29882	29516	30750	29700	148	9050	500	21170	50	1	24800000	7812	-188.62	2.34	12	0.05	-167.00	13460.00	51100	20230213	-38.36	18500	20220712	70.27	51100	-38.36	20230213	29500	6.78	20230629	51100	-38.36	20230213	18500	70.27	20220712	1.39	Y	008730	500	147 억		1382019	N	N	9010	N	00	N
122	20230710	160222	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	50	2	0.17	2390290900	77923	128.60	30400	31250	30200	39250	21150	30200	30675.17	5.60	0	-3506	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7502	-181.14	2.25	12	0.31	-167.00	13460.00	51100	20230213	-40.80	18500	20220712	63.51	51100	-40.80	20230213	29500	2.54	20230629	51100	-40.80	20230213	18500	63.51	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9010	N	00	N
123	20230710	150221	57	100.00	KOSPI200		화학	N	N	N	N		N	30400	200	2	0.66	2183515500	71113	117.36	30400	31250	30200	39250	21150	30200	30704.87	5.60	0	-2871	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7539	-182.04	2.26	12	0.29	-167.00	13460.00	51100	20230213	-40.51	18500	20220712	64.32	51100	-40.51	20230213	29500	3.05	20230629	51100	-40.51	20230213	18500	64.32	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
124	20230710	140218	57	100.00	KOSPI200		화학	N	N	N	N		N	30700	500	2	1.66	1889813800	61477	101.46	30400	31250	30200	39250	21150	30200	30740.18	5.60	0	-1091	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7614	-183.83	2.28	12	0.25	-167.00	13460.00	51100	20230213	-39.92	18500	20220712	65.95	51100	-39.92	20230213	29500	4.07	20230629	51100	-39.92	20230213	18500	65.95	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
125	20230710	130217	57	100.00	KOSPI200		화학	N	N	N	N		N	30800	600	2	1.99	1575183800	51253	84.59	30400	31250	30200	39250	21150	30200	30733.49	5.60	0	-600	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7638	-184.43	2.29	12	0.21	-167.00	13460.00	51100	20230213	-39.73	18500	20220712	66.49	51100	-39.73	20230213	29500	4.41	20230629	51100	-39.73	20230213	18500	66.49	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
126	20230710	120221	57	100.00	KOSPI200		화학	N	N	N	N		N	30600	400	2	1.32	1285513600	41827	69.03	30400	31250	30200	39250	21150	30200	30734.06	5.60	0	851	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7589	-183.23	2.27	12	0.17	-167.00	13460.00	51100	20230213	-40.12	18500	20220712	65.41	51100	-40.12	20230213	29500	3.73	20230629	51100	-40.12	20230213	18500	65.41	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
127	20230710	110221	57	100.00	KOSPI200		화학	N	N	N	N		N	30800	600	2	1.99	1154464550	37558	61.98	30400	31250	30200	39250	21150	30200	30738.18	5.60	0	1854	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7638	-184.43	2.29	12	0.15	-167.00	13460.00	51100	20230213	-39.73	18500	20220712	66.49	51100	-39.73	20230213	29500	4.41	20230629	51100	-39.73	20230213	18500	66.49	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
128	20230710	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	30550	350	2	1.16	628360800	20511	33.85	30400	31250	30200	39250	21150	30200	30635.31	5.60	0	2311	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7576	-182.93	2.27	12	0.08	-167.00	13460.00	51100	20230213	-40.22	18500	20220712	65.14	51100	-40.22	20230213	29500	3.56	20230629	51100	-40.22	20230213	18500	65.14	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
129	20230710	090220	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	50	2	0.17	27810700	919	1.52	30400	30400	30200	39250	21150	30200	30261.92	5.60	0	207	30833	30516	30033	29716	29233	30675	29875	148	9050	500	21140	50	1	24800000	7502	-181.14	2.25	12	0.00	-167.00	13460.00	51100	20230213	-40.80	18500	20220712	63.51	51100	-40.80	20230213	29500	2.54	20230629	51100	-40.80	20230213	18500	63.51	20220712	1.43	Y	008730	500	147 억		1388154	N	N	9201	N	00	N
130	20230707	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	300	2	1.00	1818291700	60548	81.76	29600	30350	29550	38850	20950	29900	30029.98	5.63	0	-6894	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7490	-180.84	2.24	12	0.24	-167.00	13460.00	51100	20230213	-40.90	18500	20220712	63.24	51100	-40.90	20230213	29500	2.37	20230629	51100	-40.90	20230213	18500	63.24	20220712	1.43	Y	008730	500	147 억		1395499	N	N	9201	N	00	N
131	20230707	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	250	2	0.84	1722641750	57377	77.48	29600	30350	29550	38850	20950	29900	30023.21	5.63	0	-7465	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7477	-180.54	2.24	12	0.23	-167.00	13460.00	51100	20230213	-41.00	18500	20220712	62.97	51100	-41.00	20230213	29500	2.20	20230629	51100	-41.00	20230213	18500	62.97	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
132	20230707	140222	57	100.00	KOSPI200		화학	N	N	N	N		N	30000	100	2	0.33	1480215900	49303	66.58	29600	30350	29550	38850	20950	29900	30022.84	5.63	0	-6355	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7440	-179.64	2.23	12	0.20	-167.00	13460.00	51100	20230213	-41.29	18500	20220712	62.16	51100	-41.29	20230213	29500	1.69	20230629	51100	-41.29	20230213	18500	62.16	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
133	20230707	130221	57	100.00	KOSPI200		화학	N	N	N	N		N	30150	250	2	0.84	1413053800	47065	63.55	29600	30350	29550	38850	20950	29900	30023.45	5.63	0	-6331	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7477	-180.54	2.24	12	0.19	-167.00	13460.00	51100	20230213	-41.00	18500	20220712	62.97	51100	-41.00	20230213	29500	2.20	20230629	51100	-41.00	20230213	18500	62.97	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
134	20230707	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-50	5	-0.17	1292689000	43054	58.14	29600	30350	29550	38850	20950	29900	30024.83	5.63	0	-5660	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7403	-178.74	2.22	12	0.17	-167.00	13460.00	51100	20230213	-41.59	18500	20220712	61.35	51100	-41.59	20230213	29500	1.19	20230629	51100	-41.59	20230213	18500	61.35	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
135	20230707	110220	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	0	3	0.00	1140755150	37964	51.27	29600	30350	29550	38850	20950	29900	30048.34	5.63	0	-3915	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7415	-179.04	2.22	12	0.15	-167.00	13460.00	51100	20230213	-41.49	18500	20220712	61.62	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18500	61.62	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
136	20230707	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	350	2	1.17	626681000	20799	28.09	29600	30350	29550	38850	20950	29900	30130.34	5.63	0	-1829	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7502	-181.14	2.25	12	0.08	-167.00	13460.00	51100	20230213	-40.80	18500	20220712	63.51	51100	-40.80	20230213	29500	2.54	20230629	51100	-40.80	20230213	18500	63.51	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
137	20230707	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	0	3	0.00	33513550	1131	1.53	29600	29900	29550	38850	20950	29900	29631.79	5.63	0	95	30866	30382	30066	29582	29266	30225	29425	148	8950	500	20930	50	1	24800000	7415	-179.04	2.22	12	0.00	-167.00	13460.00	51100	20230213	-41.49	18500	20220712	61.62	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18500	61.62	20220712	1.43	Y	008730	500	147 억		1395499	N	N	11329	N	00	N
138	20230706	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	-600	5	-1.97	2211087500	73688	80.95	30550	30550	29750	39650	21350	30500	30006.07	5.77	0	-26384	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7415	-179.04	2.22	12	0.30	-167.00	13460.00	51100	20230213	-41.49	18500	20220712	61.62	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18500	61.62	20220712	1.42	Y	008730	500	147 억		1431430	N	N	11329	N	00	N
139	20230706	150221	57	100.00	KOSPI200		화학	N	N	N	N		N	29800	-700	5	-2.30	1960764400	65305	71.74	30550	30550	29750	39650	21350	30500	30024.72	5.77	0	-23277	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7390	-178.44	2.21	12	0.26	-167.00	13460.00	51100	20230213	-41.68	18500	20220712	61.08	51100	-41.68	20230213	29500	1.02	20230629	51100	-41.68	20230213	18500	61.08	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
140	20230706	140219	57	100.00	KOSPI200		화학	N	N	N	N		N	29850	-650	5	-2.13	1713452250	57009	62.63	30550	30550	29750	39650	21350	30500	30055.82	5.77	0	-21215	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7403	-178.74	2.22	12	0.23	-167.00	13460.00	51100	20230213	-41.59	18500	20220712	61.35	51100	-41.59	20230213	29500	1.19	20230629	51100	-41.59	20230213	18500	61.35	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
141	20230706	130219	57	100.00	KOSPI200		화학	N	N	N	N		N	30000	-500	5	-1.64	1362690500	45257	49.72	30550	30550	29900	39650	21350	30500	30110.05	5.77	0	-16932	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7440	-179.64	2.23	12	0.18	-167.00	13460.00	51100	20230213	-41.29	18500	20220712	62.16	51100	-41.29	20230213	29500	1.69	20230629	51100	-41.29	20230213	18500	62.16	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
142	20230706	120219	57	100.00	KOSPI200		화학	N	N	N	N		N	30050	-450	5	-1.48	1021113350	33855	37.19	30550	30550	30000	39650	21350	30500	30161.37	5.77	0	-10309	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7452	-179.94	2.23	12	0.14	-167.00	13460.00	51100	20230213	-41.19	18500	20220712	62.43	51100	-41.19	20230213	29500	1.86	20230629	51100	-41.19	20230213	18500	62.43	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
143	20230706	110221	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	-300	5	-0.98	731570900	24222	26.61	30550	30550	30050	39650	21350	30500	30202.75	5.77	0	-5680	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7490	-180.84	2.24	12	0.10	-167.00	13460.00	51100	20230213	-40.90	18500	20220712	63.24	51100	-40.90	20230213	29500	2.37	20230629	51100	-40.90	20230213	18500	63.24	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
144	20230706	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	30200	-300	5	-0.98	555149650	18371	20.18	30550	30550	30050	39650	21350	30500	30218.80	5.77	0	-5460	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7490	-180.84	2.24	12	0.07	-167.00	13460.00	51100	20230213	-40.90	18500	20220712	63.24	51100	-40.90	20230213	29500	2.37	20230629	51100	-40.90	20230213	18500	63.24	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
145	20230706	090218	57	100.00	KOSPI200		화학	N	N	N	N		N	30350	-150	5	-0.49	44329950	1454	1.60	30550	30550	30350	39650	21350	30500	30488.27	5.77	0	-990	31366	30932	30366	29932	29366	31150	30150	148	9150	500	21350	50	1	24800000	7527	-181.74	2.25	12	0.01	-167.00	13460.00	51100	20230213	-40.61	18500	20220712	64.05	51100	-40.61	20230213	29500	2.88	20230629	51100	-40.61	20230213	18500	64.05	20220712	1.42	Y	008730	500	147 억		1431430	N	N	2497	N	00	N
146	20230705	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	30500	600	2	2.01	2744922600	90459	133.29	29900	30800	29800	38850	20950	29900	30344.34	5.69	0	12308	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7564	-182.63	2.27	12	0.36	-167.00	13460.00	51100	20230213	-40.31	18450	20220704	65.31	51100	-40.31	20230213	29500	3.39	20230629	51100	-40.31	20230213	18500	64.86	20220712	1.47	Y	008730	500	147 억		1410412	N	N	2497	N	00	N
147	20230705	150218	57	100.00	KOSPI200		화학	N	N	N	N		N	30650	750	2	2.51	2428421050	80080	118.00	29900	30800	29800	38850	20950	29900	30324.94	5.69	0	11420	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7601	-183.53	2.28	12	0.32	-167.00	13460.00	51100	20230213	-40.02	18450	20220704	66.12	51100	-40.02	20230213	29500	3.90	20230629	51100	-40.02	20230213	18500	65.68	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
148	20230705	140217	57	100.00	KOSPI200		화학	N	N	N	N		N	30500	600	2	2.01	2082509150	68778	101.34	29900	30800	29800	38850	20950	29900	30278.71	5.69	0	7700	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7564	-182.63	2.27	12	0.28	-167.00	13460.00	51100	20230213	-40.31	18450	20220704	65.31	51100	-40.31	20230213	29500	3.39	20230629	51100	-40.31	20230213	18500	64.86	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
149	20230705	130216	57	100.00	KOSPI200		화학	N	N	N	N		N	30300	400	2	1.34	1738036050	57429	84.62	29900	30800	29800	38850	20950	29900	30264.08	5.69	0	4063	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7514	-181.44	2.25	12	0.23	-167.00	13460.00	51100	20230213	-40.70	18450	20220704	64.23	51100	-40.70	20230213	29500	2.71	20230629	51100	-40.70	20230213	18500	63.78	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
150	20230705	120217	57	100.00	KOSPI200		화학	N	N	N	N		N	30350	450	2	1.51	1495841950	49425	72.83	29900	30800	29800	38850	20950	29900	30264.89	5.69	0	3788	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7527	-181.74	2.25	12	0.20	-167.00	13460.00	51100	20230213	-40.61	18450	20220704	64.50	51100	-40.61	20230213	29500	2.88	20230629	51100	-40.61	20230213	18500	64.05	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
151	20230705	110217	57	100.00	KOSPI200		화학	N	N	N	N		N	30100	200	2	0.67	1042477250	34468	50.79	29900	30800	29800	38850	20950	29900	30244.79	5.69	0	2765	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7465	-180.24	2.24	12	0.14	-167.00	13460.00	51100	20230213	-41.10	18450	20220704	63.14	51100	-41.10	20230213	29500	2.03	20230629	51100	-41.10	20230213	18500	62.70	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
152	20230705	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	30500	600	2	2.01	753232550	24893	36.68	29900	30800	29800	38850	20950	29900	30258.81	5.69	0	3500	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7564	-182.63	2.27	12	0.10	-167.00	13460.00	51100	20230213	-40.31	18450	20220704	65.31	51100	-40.31	20230213	29500	3.39	20230629	51100	-40.31	20230213	18500	64.86	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
153	20230705	090217	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	0	3	0.00	29069250	973	1.43	29900	29900	29800	38850	20950	29900	29875.90	5.69	0	-34	31100	30500	30150	29550	29200	30325	29375	148	8950	500	20930	50	1	24800000	7415	-179.04	2.22	12	0.00	-167.00	13460.00	51100	20230213	-41.49	18450	20220704	62.06	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18500	61.62	20220712	1.47	Y	008730	500	147 억		1410412	N	N	9155	N	00	N
154	20230704	160216	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	-800	5	-2.61	2034460400	67689	80.56	30700	30750	29800	39900	21500	30700	30056.29	5.74	0	-14998	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7415	-179.04	2.22	12	0.27	-167.00	13460.00	51100	20230213	-41.49	18450	20220704	62.06	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18450	62.06	20220704	1.50	Y	008730	500	147 억		1422599	N	N	9155	N	00	N
155	20230704	150215	57	100.00	KOSPI200		화학	N	N	N	N		N	29950	-750	5	-2.44	1854036900	61659	73.39	30700	30750	29800	39900	21500	30700	30069.20	5.74	0	-14157	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7428	-179.34	2.23	12	0.25	-167.00	13460.00	51100	20230213	-41.39	18450	20220704	62.33	51100	-41.39	20230213	29500	1.53	20230629	51100	-41.39	20230213	18450	62.33	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
156	20230704	140217	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	-800	5	-2.61	1429112000	47455	56.48	30700	30750	29800	39900	21500	30700	30115.10	5.74	0	-10586	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7415	-179.04	2.22	12	0.19	-167.00	13460.00	51100	20230213	-41.49	18450	20220704	62.06	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18450	62.06	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
157	20230704	130215	57	100.00	KOSPI200		화학	N	N	N	N		N	29900	-800	5	-2.61	1256475450	41689	49.62	30700	30750	29800	39900	21500	30700	30139.26	5.74	0	-8913	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7415	-179.04	2.22	12	0.17	-167.00	13460.00	51100	20230213	-41.49	18450	20220704	62.06	51100	-41.49	20230213	29500	1.36	20230629	51100	-41.49	20230213	18450	62.06	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
158	20230704	120216	57	100.00	KOSPI200		화학	N	N	N	N		N	30000	-700	5	-2.28	1134867650	37630	44.79	30700	30750	29800	39900	21500	30700	30158.59	5.74	0	-8162	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7440	-179.64	2.23	12	0.15	-167.00	13460.00	51100	20230213	-41.29	18450	20220704	62.60	51100	-41.29	20230213	29500	1.69	20230629	51100	-41.29	20230213	18450	62.60	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
159	20230704	110213	57	100.00	KOSPI200		화학	N	N	N	N		N	29950	-750	5	-2.44	1011350350	33510	39.88	30700	30750	29800	39900	21500	30700	30180.55	5.74	0	-7249	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7428	-179.34	2.23	12	0.14	-167.00	13460.00	51100	20230213	-41.39	18450	20220704	62.33	51100	-41.39	20230213	29500	1.53	20230629	51100	-41.39	20230213	18450	62.33	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
160	20230704	100214	57	100.00	KOSPI200		화학	N	N	N	N		N	30250	-450	5	-1.47	463880450	15287	18.19	30700	30750	30100	39900	21500	30700	30344.77	5.74	0	-1635	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7502	-181.14	2.25	12	0.06	-167.00	13460.00	51100	20230213	-40.80	18450	20220704	63.96	51100	-40.80	20230213	29500	2.54	20230629	51100	-40.80	20230213	18450	63.96	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
161	20230704	090214	57	100.00	KOSPI200		화학	N	N	N	N		N	30400	-300	5	-0.98	64419600	2114	2.52	30700	30750	30250	39900	21500	30700	30472.85	5.74	0	-446	31633	31166	30733	30266	29833	31400	30500	148	9200	500	21490	50	1	24800000	7539	-182.04	2.26	12	0.01	-167.00	13460.00	51100	20230213	-40.51	18450	20220704	64.77	51100	-40.51	20230213	29500	3.05	20230629	51100	-40.51	20230213	18450	64.77	20220704	1.50	Y	008730	500	147 억		1422599	N	N	7919	N	00	N
162	20230703	160213	57	100.00	KOSPI200		화학	N	N	N	N		N	30700	600	2	1.99	2573254200	83595	118.48	30300	31200	30300	39100	21100	30100	30782.41	5.79	0	-18149	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7614	-183.83	2.28	12	0.34	-167.00	13460.00	51100	20230213	-39.92	18450	20220704	66.40	51100	-39.92	20230213	29500	4.07	20230629	51100	-39.92	20230213	18450	66.40	20220704	1.53	Y	008730	500	147 억		1435007	N	N	7919	N	00	N
163	20230703	150214	57	100.00	KOSPI200		화학	N	N	N	N		N	30650	550	2	1.83	2357322900	76563	108.51	30300	31200	30300	39100	21100	30100	30789.32	5.79	0	-15576	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7601	-183.53	2.28	12	0.31	-167.00	13460.00	51100	20230213	-40.02	18450	20220704	66.12	51100	-40.02	20230213	29500	3.90	20230629	51100	-40.02	20230213	18450	66.12	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N
164	20230703	140214	57	100.00	KOSPI200		화학	N	N	N	N		N	30750	650	2	2.16	1879684650	60963	86.40	30300	31200	30300	39100	21100	30100	30833.20	5.79	0	-9214	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7626	-184.13	2.28	12	0.25	-167.00	13460.00	51100	20230213	-39.82	18450	20220704	66.67	51100	-39.82	20230213	29500	4.24	20230629	51100	-39.82	20230213	18450	66.67	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N
165	20230703	130212	57	100.00	KOSPI200		화학	N	N	N	N		N	30800	700	2	2.33	1615781700	52384	74.24	30300	31200	30300	39100	21100	30100	30844.95	5.79	0	-7941	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7638	-184.43	2.29	12	0.21	-167.00	13460.00	51100	20230213	-39.73	18450	20220704	66.94	51100	-39.73	20230213	29500	4.41	20230629	51100	-39.73	20230213	18450	66.94	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N
166	20230703	120214	57	100.00	KOSPI200		화학	N	N	N	N		N	30750	650	2	2.16	1325240600	42935	60.85	30300	31200	30300	39100	21100	30100	30866.21	5.79	0	-3709	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7626	-184.13	2.28	12	0.17	-167.00	13460.00	51100	20230213	-39.82	18450	20220704	66.67	51100	-39.82	20230213	29500	4.24	20230629	51100	-39.82	20230213	18450	66.67	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N
167	20230703	110214	57	100.00	KOSPI200		화학	N	N	N	N		N	30700	600	2	1.99	1153857400	37357	52.95	30300	31200	30300	39100	21100	30100	30887.31	5.79	0	-3242	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7614	-183.83	2.28	12	0.15	-167.00	13460.00	51100	20230213	-39.92	18450	20220704	66.40	51100	-39.92	20230213	29500	4.07	20230629	51100	-39.92	20230213	18450	66.40	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N
168	20230703	100211	57	100.00	KOSPI200		화학	N	N	N	N		N	31000	900	2	2.99	603553850	19609	27.79	30300	31100	30300	39100	21100	30100	30779.43	5.79	0	-264	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7688	-185.63	2.30	12	0.08	-167.00	13460.00	51100	20230213	-39.33	18450	20220704	68.02	51100	-39.33	20230213	29500	5.08	20230629	51100	-39.33	20230213	18450	68.02	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N
169	20230703	090212	57	100.00	KOSPI200		화학	N	N	N	N		N	30400	300	2	1.00	47737450	1570	2.23	30300	30600	30300	39100	21100	30100	30406.02	5.79	0	-714	30900	30500	30050	29650	29200	30700	29850	148	9000	500	21070	50	1	24800000	7539	-182.04	2.26	12	0.01	-167.00	13460.00	51100	20230213	-40.51	18450	20220704	64.77	51100	-40.51	20230213	29500	3.05	20230629	51100	-40.51	20230213	18450	64.77	20220704	1.53	Y	008730	500	147 억		1435007	N	N	13288	N	00	N