KissMeData/008730/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	160239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	24450	-5650	5	-18.77	44299630750	1881370	3867.55	21650	26700	21100	39100	21100	30100	23545.95	5.31	0	-52102	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6064	-31.75	1.98	12	7.59	-770.00	12349.00	49100	20240223	-50.20	21100	20240731	15.88	49100	-50.20	20240223	21100	15.88	20240731	49100	-50.20	20240223	21100	15.88	20240731	1.72	N	008730	500	147 억		1316263	N	N	5	N	00	N
3	20240731	150241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	24550	-5550	5	-18.44	43754906000	1859122	3821.82	21650	26700	21100	39100	21100	30100	23534.90	5.31	0	-55204	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6088	-31.88	1.99	12	7.50	-770.00	12349.00	49100	20240223	-50.00	21100	20240731	16.35	49100	-50.00	20240223	21100	16.35	20240731	49100	-50.00	20240223	21100	16.35	20240731	1.72	N	008730	500	147 억		1316263	N	N	214	N	00	N
4	20240731	140241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	24500	-5600	5	-18.60	42138790750	1792881	3685.64	21650	26700	21100	39100	21100	30100	23503.03	5.31	0	-61714	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6076	-31.82	1.98	12	7.23	-770.00	12349.00	49100	20240223	-50.10	21100	20240731	16.11	49100	-50.10	20240223	21100	16.11	20240731	49100	-50.10	20240223	21100	16.11	20240731	1.72	N	008730	500	147 억		1316263	N	N	214	N	00	N
5	20240731	130240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	25100	-5000	5	-16.61	40970272400	1745559	3588.36	21650	26700	21100	39100	21100	30100	23470.77	5.31	0	-59590	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6225	-32.60	2.03	12	7.04	-770.00	12349.00	49100	20240223	-48.88	21100	20240731	18.96	49100	-48.88	20240223	21100	18.96	20240731	49100	-48.88	20240223	21100	18.96	20240731	1.72	N	008730	500	147 억		1316263	N	N	214	N	00	N
6	20240731	120240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	25100	-5000	5	-16.61	39652980050	1692741	3479.78	21650	26700	21100	39100	21100	30100	23424.91	5.31	0	-59159	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6225	-32.60	2.03	12	6.83	-770.00	12349.00	49100	20240223	-48.88	21100	20240731	18.96	49100	-48.88	20240223	21100	18.96	20240731	49100	-48.88	20240223	21100	18.96	20240731	1.72	N	008730	500	147 억		1316263	N	N	214	N	00	N
7	20240731	110240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	24600	-5500	5	-18.27	37498787300	1606818	3303.15	21650	26700	21100	39100	21100	30100	23336.88	5.31	0	-56481	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6101	-31.95	1.99	12	6.48	-770.00	12349.00	49100	20240223	-49.90	21100	20240731	16.59	49100	-49.90	20240223	21100	16.59	20240731	49100	-49.90	20240223	21100	16.59	20240731	1.72	N	008730	500	147 억		1316263	N	N	214	N	00	N
8	20240731	100238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	25550	-4550	5	-15.12	28978770550	1262902	2596.16	21650	26700	21100	39100	21100	30100	22945.61	5.31	0	-62537	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	6336	-33.18	2.07	12	5.09	-770.00	12349.00	49100	20240223	-47.96	21100	20240731	21.09	49100	-47.96	20240223	21100	21.09	20240731	49100	-47.96	20240223	21100	21.09	20240731	1.72	N	008730	500	147 억		1316263	N	N	214	N	00	N
9	20240731	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30100	0	3	0.00	3010000	100	0.21	0	0	0	39100	21100	30100	0.00	5.31	0	0	30666	30382	29966	29682	29266	30525	29825	148	9000	500	21670	50	1	24800000	7465	-39.09	2.44	12	0.00	-770.00	12349.00	49100	20240223	-38.70	24950	20240124	20.64	49100	-38.70	20240223	24950	20.64	20240124	49100	-38.70	20240223	24950	20.64	20240124	1.72	N	008730	500	147 억		1316263	Y	N	214	N	00	N
10	20240730	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30100	150	2	0.50	1450287500	48477	63.35	29800	30250	29550	38900	21000	29950	29916.99	5.31	0	-2224	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7465	-39.09	2.44	12	0.20	-770.00	12349.00	49100	20240223	-38.70	24950	20240124	20.64	49100	-38.70	20240223	24950	20.64	20240124	49100	-38.70	20240223	24950	20.64	20240124	1.84	N	008730	500	147 억		1316423	N	N	214	N	00	N
11	20240730	150237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29950	0	3	0.00	1309890400	43798	57.23	29800	30250	29550	38900	21000	29950	29907.54	5.31	0	-2619	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7428	-38.90	2.43	12	0.18	-770.00	12349.00	49100	20240223	-39.00	24950	20240124	20.04	49100	-39.00	20240223	24950	20.04	20240124	49100	-39.00	20240223	24950	20.04	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
12	20240730	140234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30100	150	2	0.50	1138273600	38079	49.76	29800	30250	29550	38900	21000	29950	29892.42	5.31	0	-1462	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7465	-39.09	2.44	12	0.15	-770.00	12349.00	49100	20240223	-38.70	24950	20240124	20.64	49100	-38.70	20240223	24950	20.64	20240124	49100	-38.70	20240223	24950	20.64	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
13	20240730	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30050	100	2	0.33	947858200	31764	41.51	29800	30250	29550	38900	21000	29950	29840.63	5.31	0	-2791	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7452	-39.03	2.43	12	0.13	-770.00	12349.00	49100	20240223	-38.80	24950	20240124	20.44	49100	-38.80	20240223	24950	20.44	20240124	49100	-38.80	20240223	24950	20.44	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
14	20240730	120236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29850	-100	5	-0.33	786489000	26374	34.46	29800	30250	29550	38900	21000	29950	29820.60	5.31	0	-1891	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7403	-38.77	2.42	12	0.11	-770.00	12349.00	49100	20240223	-39.21	24950	20240124	19.64	49100	-39.21	20240223	24950	19.64	20240124	49100	-39.21	20240223	24950	19.64	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
15	20240730	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29700	-250	5	-0.83	571588800	19133	25.00	29800	30250	29550	38900	21000	29950	29874.49	5.31	0	-2953	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7366	-38.57	2.41	12	0.08	-770.00	12349.00	49100	20240223	-39.51	24950	20240124	19.04	49100	-39.51	20240223	24950	19.04	20240124	49100	-39.51	20240223	24950	19.04	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
16	20240730	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30100	150	2	0.50	346688800	11597	15.15	29800	30250	29550	38900	21000	29950	29894.68	5.31	0	-1214	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7465	-39.09	2.44	12	0.05	-770.00	12349.00	49100	20240223	-38.70	24950	20240124	20.64	49100	-38.70	20240223	24950	20.64	20240124	49100	-38.70	20240223	24950	20.64	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
17	20240730	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29700	-250	5	-0.83	48665400	1636	2.14	29800	29900	29550	38900	21000	29950	29746.20	5.31	0	-1375	30783	30366	29833	29416	28883	30575	29625	148	8950	500	21560	50	1	24800000	7366	-38.57	2.41	12	0.01	-770.00	12349.00	49100	20240223	-39.51	24950	20240124	19.04	49100	-39.51	20240223	24950	19.04	20240124	49100	-39.51	20240223	24950	19.04	20240124	1.84	N	008730	500	147 억		1316423	N	N	0	N	00	N
18	20240729	160237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29950	-50	5	-0.17	2274851450	76353	53.09	29900	30250	29300	39000	21000	30000	29793.81	5.28	0	6821	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7428	-38.90	2.43	12	0.31	-770.00	12349.00	49100	20240223	-39.00	24950	20240124	20.04	49100	-39.00	20240223	24950	20.04	20240124	49100	-39.00	20240223	24950	20.04	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
19	20240729	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30000	0	3	0.00	2041215900	68553	47.66	29900	30250	29300	39000	21000	30000	29775.73	5.28	0	6102	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7440	-38.96	2.43	12	0.28	-770.00	12349.00	49100	20240223	-38.90	24950	20240124	20.24	49100	-38.90	20240223	24950	20.24	20240124	49100	-38.90	20240223	24950	20.24	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
20	20240729	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30250	250	2	0.83	1881382400	63228	43.96	29900	30250	29300	39000	21000	30000	29755.52	5.28	0	4201	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7502	-39.29	2.45	12	0.25	-770.00	12349.00	49100	20240223	-38.39	24950	20240124	21.24	49100	-38.39	20240223	24950	21.24	20240124	49100	-38.39	20240223	24950	21.24	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
21	20240729	130239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30150	150	2	0.50	1771778150	59595	41.43	29900	30200	29300	39000	21000	30000	29730.31	5.28	0	2728	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7477	-39.16	2.44	12	0.24	-770.00	12349.00	49100	20240223	-38.59	24950	20240124	20.84	49100	-38.59	20240223	24950	20.84	20240124	49100	-38.59	20240223	24950	20.84	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
22	20240729	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30000	0	3	0.00	1545055050	52058	36.19	29900	30150	29300	39000	21000	30000	29679.49	5.28	0	937	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7440	-38.96	2.43	12	0.21	-770.00	12349.00	49100	20240223	-38.90	24950	20240124	20.24	49100	-38.90	20240223	24950	20.24	20240124	49100	-38.90	20240223	24950	20.24	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
23	20240729	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29950	-50	5	-0.17	1342400150	45302	31.50	29900	30150	29300	39000	21000	30000	29632.24	5.28	0	-815	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7428	-38.90	2.43	12	0.18	-770.00	12349.00	49100	20240223	-39.00	24950	20240124	20.04	49100	-39.00	20240223	24950	20.04	20240124	49100	-39.00	20240223	24950	20.04	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
24	20240729	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29700	-300	5	-1.00	739422700	24925	17.33	29900	30150	29300	39000	21000	30000	29665.89	5.28	0	1118	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7366	-38.57	2.41	12	0.10	-770.00	12349.00	49100	20240223	-39.51	24950	20240124	19.04	49100	-39.51	20240223	24950	19.04	20240124	49100	-39.51	20240223	24950	19.04	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
25	20240729	090235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29300	-700	5	-2.33	106354050	3591	2.50	29900	29900	29300	39000	21000	30000	29616.73	5.28	0	-1308	32000	31000	30400	29400	28800	30700	29100	148	9000	500	21600	50	1	24800000	7266	-38.05	2.37	12	0.01	-770.00	12349.00	49100	20240223	-40.33	24950	20240124	17.43	49100	-40.33	20240223	24950	17.43	20240124	49100	-40.33	20240223	24950	17.43	20240124	1.86	N	008730	500	147 억		1309106	N	N	7	N	00	N
26	20240726	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30000	-1000	5	-3.23	4314338950	143388	175.53	31150	31400	29800	40300	21700	31000	30088.82	5.17	0	27915	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7440	-38.96	2.43	12	0.58	-770.00	12349.00	49100	20240223	-38.90	24950	20240124	20.24	49100	-38.90	20240223	24950	20.24	20240124	49100	-38.90	20240223	24950	20.24	20240124	1.85	N	008730	500	147 억		1282001	N	N	7	N	00	N
27	20240726	150234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	29900	-1100	5	-3.55	3993054400	132679	162.42	31150	31400	29800	40300	21700	31000	30095.59	5.17	0	27086	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7415	-38.83	2.42	12	0.53	-770.00	12349.00	49100	20240223	-39.10	24950	20240124	19.84	49100	-39.10	20240223	24950	19.84	20240124	49100	-39.10	20240223	24950	19.84	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
28	20240726	140235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30000	-1000	5	-3.23	3334447000	110675	135.48	31150	31400	29900	40300	21700	31000	30128.26	5.17	0	22581	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7440	-38.96	2.43	12	0.45	-770.00	12349.00	49100	20240223	-38.90	24950	20240124	20.24	49100	-38.90	20240223	24950	20.24	20240124	49100	-38.90	20240223	24950	20.24	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
29	20240726	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30000	-1000	5	-3.23	2763427450	91667	112.21	31150	31400	29900	40300	21700	31000	30146.35	5.17	0	17367	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7440	-38.96	2.43	12	0.37	-770.00	12349.00	49100	20240223	-38.90	24950	20240124	20.24	49100	-38.90	20240223	24950	20.24	20240124	49100	-38.90	20240223	24950	20.24	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
30	20240726	120234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30150	-850	5	-2.74	2378033900	78824	96.49	31150	31400	29900	40300	21700	31000	30168.89	5.17	0	15462	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7477	-39.16	2.44	12	0.32	-770.00	12349.00	49100	20240223	-38.59	24950	20240124	20.84	49100	-38.59	20240223	24950	20.84	20240124	49100	-38.59	20240223	24950	20.84	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
31	20240726	110234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30200	-800	5	-2.58	1438370350	47610	58.28	31150	31400	29900	40300	21700	31000	30211.48	5.17	0	5391	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7490	-39.22	2.45	12	0.19	-770.00	12349.00	49100	20240223	-38.49	24950	20240124	21.04	49100	-38.49	20240223	24950	21.04	20240124	49100	-38.49	20240223	24950	21.04	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
32	20240726	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30050	-950	5	-3.06	1063603750	35202	43.09	31150	31400	29900	40300	21700	31000	30214.25	5.17	0	8508	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7452	-39.03	2.43	12	0.14	-770.00	12349.00	49100	20240223	-38.80	24950	20240124	20.44	49100	-38.80	20240223	24950	20.44	20240124	49100	-38.80	20240223	24950	20.44	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
33	20240726	090233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	0	3	0.00	38201700	1229	1.50	31150	31400	30900	40300	21700	31000	31083.70	5.17	0	-290	32466	31732	30866	30132	29266	31300	29700	148	9300	500	22320	50	1	24800000	7688	-40.26	2.51	12	0.00	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.85	N	008730	500	147 억		1282001	N	N	0	N	00	N
34	20240725	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-600	5	-1.90	2500613800	81654	133.47	31250	31600	30000	41050	22150	31600	30622.77	5.11	0	13791	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7688	-40.26	2.51	12	0.33	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
35	20240725	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30600	-1000	5	-3.16	2301496400	75183	122.89	31250	31600	30000	41050	22150	31600	30611.93	5.11	0	12702	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7589	-39.74	2.48	12	0.30	-770.00	12349.00	49100	20240223	-37.68	24950	20240124	22.65	49100	-37.68	20240223	24950	22.65	20240124	49100	-37.68	20240223	24950	22.65	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
36	20240725	140235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30650	-950	5	-3.01	1940216150	63393	103.62	31250	31600	30000	41050	22150	31600	30606.16	5.11	0	7389	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7601	-39.81	2.48	12	0.26	-770.00	12349.00	49100	20240223	-37.58	24950	20240124	22.85	49100	-37.58	20240223	24950	22.85	20240124	49100	-37.58	20240223	24950	22.85	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
37	20240725	130235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-600	5	-1.90	1628389850	53283	87.09	31250	31600	30000	41050	22150	31600	30561.15	5.11	0	5580	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7688	-40.26	2.51	12	0.21	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
38	20240725	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30950	-650	5	-2.06	1485746850	48668	79.55	31250	31600	30000	41050	22150	31600	30528.21	5.11	0	3304	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7676	-40.19	2.51	12	0.20	-770.00	12349.00	49100	20240223	-36.97	24950	20240124	24.05	49100	-36.97	20240223	24950	24.05	20240124	49100	-36.97	20240223	24950	24.05	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
39	20240725	110234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30750	-850	5	-2.69	1256015050	41212	67.36	31250	31600	30000	41050	22150	31600	30476.93	5.11	0	3605	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7626	-39.94	2.49	12	0.17	-770.00	12349.00	49100	20240223	-37.37	24950	20240124	23.25	49100	-37.37	20240223	24950	23.25	20240124	49100	-37.37	20240223	24950	23.25	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
40	20240725	100234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30350	-1250	5	-3.96	973207550	31955	52.23	31250	31600	30000	41050	22150	31600	30455.56	5.11	0	4743	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7527	-39.42	2.46	12	0.13	-770.00	12349.00	49100	20240223	-38.19	24950	20240124	21.64	49100	-38.19	20240223	24950	21.64	20240124	49100	-38.19	20240223	24950	21.64	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
41	20240725	090234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31450	-150	5	-0.47	44014200	1406	2.30	31250	31600	31000	41050	22150	31600	31304.55	5.11	0	-30	32500	32050	31400	30950	30300	32275	31175	148	9450	500	22750	50	1	24800000	7800	-40.84	2.55	12	0.01	-770.00	12349.00	49100	20240223	-35.95	24950	20240124	26.05	49100	-35.95	20240223	24950	26.05	20240124	49100	-35.95	20240223	24950	26.05	20240124	1.86	N	008730	500	147 억		1268371	N	N	0	N	00	N
42	20240724	160232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31600	700	2	2.27	1916074850	60934	72.69	30900	31850	30750	40150	21650	30900	31445.07	5.07	0	10183	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7837	-41.04	2.56	12	0.25	-770.00	12349.00	49100	20240223	-35.64	24950	20240124	26.65	49100	-35.64	20240223	24950	26.65	20240124	49100	-35.64	20240223	24950	26.65	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
43	20240724	150234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31600	700	2	2.27	1616697850	51411	61.33	30900	31850	30750	40150	21650	30900	31446.54	5.07	0	2086	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7837	-41.04	2.56	12	0.21	-770.00	12349.00	49100	20240223	-35.64	24950	20240124	26.65	49100	-35.64	20240223	24950	26.65	20240124	49100	-35.64	20240223	24950	26.65	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
44	20240724	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31400	500	2	1.62	1457158350	46351	55.29	30900	31850	30750	40150	21650	30900	31437.47	5.07	0	2053	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7787	-40.78	2.54	12	0.19	-770.00	12349.00	49100	20240223	-36.05	24950	20240124	25.85	49100	-36.05	20240223	24950	25.85	20240124	49100	-36.05	20240223	24950	25.85	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
45	20240724	130233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31650	750	2	2.43	941197600	30055	35.85	30900	31700	30750	40150	21650	30900	31315.84	5.07	0	-2014	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7849	-41.10	2.56	12	0.12	-770.00	12349.00	49100	20240223	-35.54	24950	20240124	26.85	49100	-35.54	20240223	24950	26.85	20240124	49100	-35.54	20240223	24950	26.85	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
46	20240724	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31450	550	2	1.78	792180600	25333	30.22	30900	31600	30750	40150	21650	30900	31270.70	5.07	0	-2716	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7800	-40.84	2.55	12	0.10	-770.00	12349.00	49100	20240223	-35.95	24950	20240124	26.05	49100	-35.95	20240223	24950	26.05	20240124	49100	-35.95	20240223	24950	26.05	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
47	20240724	110234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31150	250	2	0.81	701173400	22428	26.76	30900	31600	30750	40150	21650	30900	31263.30	5.07	0	-3006	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7725	-40.45	2.52	12	0.09	-770.00	12349.00	49100	20240223	-36.56	24950	20240124	24.85	49100	-36.56	20240223	24950	24.85	20240124	49100	-36.56	20240223	24950	24.85	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
48	20240724	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31200	300	2	0.97	346259900	11140	13.29	30900	31500	30750	40150	21650	30900	31082.58	5.07	0	-1351	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7738	-40.52	2.53	12	0.04	-770.00	12349.00	49100	20240223	-36.46	24950	20240124	25.05	49100	-36.46	20240223	24950	25.05	20240124	49100	-36.46	20240223	24950	25.05	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
49	20240724	090234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30750	-150	5	-0.49	44523200	1444	1.72	30900	30950	30750	40150	21650	30900	30833.24	5.07	0	-705	32766	31832	31266	30332	29766	31550	30050	148	9250	500	22240	50	1	24800000	7626	-39.94	2.49	12	0.01	-770.00	12349.00	49100	20240223	-37.37	24950	20240124	23.25	49100	-37.37	20240223	24950	23.25	20240124	49100	-37.37	20240223	24950	23.25	20240124	1.89	N	008730	500	147 억		1258407	N	N	0	N	00	N
50	20240723	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30900	-500	5	-1.59	2609754950	83609	89.02	31650	32200	30700	40800	22000	31400	31210.03	5.06	0	2534	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7663	-40.13	2.50	12	0.34	-770.00	12349.00	49100	20240223	-37.07	24950	20240124	23.85	49100	-37.07	20240223	24950	23.85	20240124	49100	-37.07	20240223	24950	23.85	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
51	20240723	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	-350	5	-1.11	2471677050	79150	84.27	31650	32200	30700	40800	22000	31400	31224.07	5.06	0	2374	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7700	-40.32	2.51	12	0.32	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
52	20240723	140231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-400	5	-1.27	2292243150	73381	78.13	31650	32200	30700	40800	22000	31400	31233.80	5.06	0	1374	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7688	-40.26	2.51	12	0.30	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
53	20240723	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30900	-500	5	-1.59	2091569300	66908	71.24	31650	32200	30700	40800	22000	31400	31256.82	5.06	0	215	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7663	-40.13	2.50	12	0.27	-770.00	12349.00	49100	20240223	-37.07	24950	20240124	23.85	49100	-37.07	20240223	24950	23.85	20240124	49100	-37.07	20240223	24950	23.85	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
54	20240723	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30850	-550	5	-1.75	1758564200	56105	59.73	31650	32200	30800	40800	22000	31400	31342.46	5.06	0	-2632	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7651	-40.06	2.50	12	0.23	-770.00	12349.00	49100	20240223	-37.17	24950	20240124	23.65	49100	-37.17	20240223	24950	23.65	20240124	49100	-37.17	20240223	24950	23.65	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
55	20240723	110234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30950	-450	5	-1.43	1512848700	48158	51.27	31650	32200	30850	40800	22000	31400	31414.79	5.06	0	-2453	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7676	-40.19	2.51	12	0.19	-770.00	12349.00	49100	20240223	-36.97	24950	20240124	24.05	49100	-36.97	20240223	24950	24.05	20240124	49100	-36.97	20240223	24950	24.05	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
56	20240723	100234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-400	5	-1.27	1251946650	39744	42.31	31650	32200	31000	40800	22000	31400	31504.64	5.06	0	-3943	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7688	-40.26	2.51	12	0.16	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
57	20240723	090234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32050	650	2	2.07	395117250	12451	13.26	31650	32200	31650	40800	22000	31400	31785.12	5.06	0	1200	33733	32566	31833	30666	29933	32200	30300	148	9400	500	22600	50	1	24800000	7948	-41.62	2.60	12	0.05	-770.00	12349.00	49100	20240223	-34.73	24950	20240124	28.46	49100	-34.73	20240223	24950	28.46	20240124	49100	-34.73	20240223	24950	28.46	20240124	1.88	N	008730	500	147 억		1255845	N	N	308	N	00	N
58	20240722	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31400	-1600	5	-4.85	2946295400	92434	230.62	33000	33000	31100	42900	23100	33000	31875.23	5.00	0	16605	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	7787	-40.78	2.54	12	0.37	-770.00	12349.00	49100	20240223	-36.05	24950	20240124	25.85	49100	-36.05	20240223	24950	25.85	20240124	49100	-36.05	20240223	24950	25.85	20240124	1.89	N	008730	500	147 억		1239953	N	N	308	N	00	N
59	20240722	150234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31250	-1750	5	-5.30	2774494800	86963	216.97	33000	33000	31100	42900	23100	33000	31904.30	5.00	0	16483	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	7750	-40.58	2.53	12	0.35	-770.00	12349.00	49100	20240223	-36.35	24950	20240124	25.25	49100	-36.35	20240223	24950	25.25	20240124	49100	-36.35	20240223	24950	25.25	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
60	20240722	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31300	-1700	5	-5.15	2395773150	74860	186.78	33000	33000	31250	42900	23100	33000	32003.37	5.00	0	14294	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	7762	-40.65	2.53	12	0.30	-770.00	12349.00	49100	20240223	-36.25	24950	20240124	25.45	49100	-36.25	20240223	24950	25.45	20240124	49100	-36.25	20240223	24950	25.45	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
61	20240722	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	-1000	5	-3.03	1672356750	51935	129.58	33000	33000	31800	42900	23100	33000	32200.94	5.00	0	9269	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	7936	-41.56	2.59	12	0.21	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
62	20240722	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32100	-900	5	-2.73	1518304750	47115	117.55	33000	33000	31800	42900	23100	33000	32225.49	5.00	0	9624	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	7961	-41.69	2.60	12	0.19	-770.00	12349.00	49100	20240223	-34.62	24950	20240124	28.66	49100	-34.62	20240223	24950	28.66	20240124	49100	-34.62	20240223	24950	28.66	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
63	20240722	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	-1000	5	-3.03	1285140950	39842	99.41	33000	33000	31800	42900	23100	33000	32255.92	5.00	0	9372	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	7936	-41.56	2.59	12	0.16	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
64	20240722	100232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32350	-650	5	-1.97	689820800	21287	53.11	33000	33000	32000	42900	23100	33000	32405.70	5.00	0	1466	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	8023	-42.01	2.62	12	0.09	-770.00	12349.00	49100	20240223	-34.11	24950	20240124	29.66	49100	-34.11	20240223	24950	29.66	20240124	49100	-34.11	20240223	24950	29.66	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
65	20240722	090232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32750	-250	5	-0.76	35170850	1070	2.67	33000	33000	32550	42900	23100	33000	32869.83	5.00	0	-139	33933	33466	32883	32416	31833	33700	32650	148	9900	500	23760	50	1	24800000	8122	-42.53	2.65	12	0.00	-770.00	12349.00	49100	20240223	-33.30	24950	20240124	31.26	49100	-33.30	20240223	24950	31.26	20240124	49100	-33.30	20240223	24950	31.26	20240124	1.89	N	008730	500	147 억		1239953	N	N	298	N	00	N
66	20240719	160230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33000	-100	5	-0.30	1314962200	39923	34.82	32750	33350	32300	43000	23200	33100	32937.44	5.01	0	-3711	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8184	-42.86	2.67	12	0.16	-770.00	12349.00	49100	20240223	-32.79	24950	20240124	32.26	49100	-32.79	20240223	24950	32.26	20240124	49100	-32.79	20240223	24950	32.26	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
67	20240719	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33200	100	2	0.30	1129981150	34321	29.93	32750	33350	32300	43000	23200	33100	32923.89	5.01	0	-4753	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8234	-43.12	2.69	12	0.14	-770.00	12349.00	49100	20240223	-32.38	24950	20240124	33.07	49100	-32.38	20240223	24950	33.07	20240124	49100	-32.38	20240223	24950	33.07	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
68	20240719	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33250	150	2	0.45	932830700	28384	24.75	32750	33300	32300	43000	23200	33100	32864.66	5.01	0	-3805	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8246	-43.18	2.69	12	0.11	-770.00	12349.00	49100	20240223	-32.28	24950	20240124	33.27	49100	-32.28	20240223	24950	33.27	20240124	49100	-32.28	20240223	24950	33.27	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
69	20240719	130228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32950	-150	5	-0.45	777994500	23698	20.67	32750	33150	32300	43000	23200	33100	32829.53	5.01	0	-4932	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8172	-42.79	2.67	12	0.10	-770.00	12349.00	49100	20240223	-32.89	24950	20240124	32.06	49100	-32.89	20240223	24950	32.06	20240124	49100	-32.89	20240223	24950	32.06	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
70	20240719	120228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33100	0	3	0.00	716453300	21830	19.04	32750	33150	32300	43000	23200	33100	32819.65	5.01	0	-4678	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8209	-42.99	2.68	12	0.09	-770.00	12349.00	49100	20240223	-32.59	24950	20240124	32.67	49100	-32.59	20240223	24950	32.67	20240124	49100	-32.59	20240223	24950	32.67	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
71	20240719	110230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32750	-350	5	-1.06	549449500	16754	14.61	32750	33150	32300	43000	23200	33100	32795.11	5.01	0	-5836	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8122	-42.53	2.65	12	0.07	-770.00	12349.00	49100	20240223	-33.30	24950	20240124	31.26	49100	-33.30	20240223	24950	31.26	20240124	49100	-33.30	20240223	24950	31.26	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
72	20240719	100216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32900	-200	5	-0.60	302106100	9244	8.06	32750	33100	32300	43000	23200	33100	32681.27	5.01	0	-2031	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8159	-42.73	2.66	12	0.04	-770.00	12349.00	49100	20240223	-32.99	24950	20240124	31.86	49100	-32.99	20240223	24950	31.86	20240124	49100	-32.99	20240223	24950	31.86	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
73	20240719	090240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32450	-650	5	-1.96	77607500	2380	2.08	32750	32800	32350	43000	23200	33100	32607.99	5.01	0	-993	34400	33750	32650	32000	30900	34075	32325	148	9900	500	23830	50	1	24800000	8048	-42.14	2.63	12	0.01	-770.00	12349.00	49100	20240223	-33.91	24950	20240124	30.06	49100	-33.91	20240223	24950	30.06	20240124	49100	-33.91	20240223	24950	30.06	20240124	1.91	N	008730	500	147 억		1243543	N	N	298	N	00	N
74	20240718	160226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33100	800	2	2.48	3714054650	114575	53.22	32300	33300	31550	41950	22650	32300	32415.90	4.92	0	21292	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	8209	-42.99	2.68	12	0.46	-770.00	12349.00	49100	20240223	-32.59	24950	20240124	32.67	49100	-32.59	20240223	24950	32.67	20240124	49100	-32.59	20240223	24950	32.67	20240124	1.88	N	008730	500	147 억		1220338	N	N	298	N	00	N
75	20240718	150229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32700	400	2	1.24	3461569050	106916	49.67	32300	33300	31550	41950	22650	32300	32376.53	4.92	0	18075	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	8110	-42.47	2.65	12	0.43	-770.00	12349.00	49100	20240223	-33.40	24950	20240124	31.06	49100	-33.40	20240223	24950	31.06	20240124	49100	-33.40	20240223	24950	31.06	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
76	20240718	140227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32950	650	2	2.01	3141781600	97158	45.13	32300	33300	31550	41950	22650	32300	32336.83	4.92	0	17412	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	8172	-42.79	2.67	12	0.39	-770.00	12349.00	49100	20240223	-32.89	24950	20240124	32.06	49100	-32.89	20240223	24950	32.06	20240124	49100	-32.89	20240223	24950	32.06	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
77	20240718	130227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33000	700	2	2.17	2947433500	91241	42.38	32300	33300	31550	41950	22650	32300	32303.83	4.92	0	15048	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	8184	-42.86	2.67	12	0.37	-770.00	12349.00	49100	20240223	-32.79	24950	20240124	32.26	49100	-32.79	20240223	24950	32.26	20240124	49100	-32.79	20240223	24950	32.26	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
78	20240718	120228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32950	650	2	2.01	2450070450	76186	35.39	32300	33000	31550	41950	22650	32300	32159.06	4.92	0	15357	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	8172	-42.79	2.67	12	0.31	-770.00	12349.00	49100	20240223	-32.89	24950	20240124	32.06	49100	-32.89	20240223	24950	32.06	20240124	49100	-32.89	20240223	24950	32.06	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
79	20240718	110228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33000	700	2	2.17	2221403900	69209	32.15	32300	33000	31550	41950	22650	32300	32097.04	4.92	0	15268	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	8184	-42.86	2.67	12	0.28	-770.00	12349.00	49100	20240223	-32.79	24950	20240124	32.26	49100	-32.79	20240223	24950	32.26	20240124	49100	-32.79	20240223	24950	32.26	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
80	20240718	100229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32250	-50	5	-0.15	1399218700	43891	20.39	32300	32400	31550	41950	22650	32300	31879.40	4.92	0	12857	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	7998	-41.88	2.61	12	0.18	-770.00	12349.00	49100	20240223	-34.32	24950	20240124	29.26	49100	-34.32	20240223	24950	29.26	20240124	49100	-34.32	20240223	24950	29.26	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
81	20240718	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31950	-350	5	-1.08	246052300	7732	3.59	32300	32300	31550	41950	22650	32300	31822.59	4.92	0	4222	35100	33700	32900	31500	30700	33300	31100	148	9650	500	23250	50	1	24800000	7924	-41.49	2.59	12	0.03	-770.00	12349.00	49100	20240223	-34.93	24950	20240124	28.06	49100	-34.93	20240223	24950	28.06	20240124	49100	-34.93	20240223	24950	28.06	20240124	1.88	N	008730	500	147 억		1220338	N	N	2	N	00	N
82	20240717	160235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32300	-1900	5	-5.56	7058657000	214584	137.26	34000	34300	32100	44450	23950	34200	32897.11	4.77	0	7543	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8010	-41.95	2.62	12	0.87	-770.00	12349.00	49100	20240223	-34.22	24950	20240124	29.46	49100	-34.22	20240223	24950	29.46	20240124	49100	-34.22	20240223	24950	29.46	20240124	1.85	N	008730	500	147 억		1183450	N	N	2	N	00	N
83	20240717	150237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32350	-1850	5	-5.41	6635176000	201477	128.88	34000	34300	32100	44450	23950	34200	32932.67	4.77	0	5285	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8023	-42.01	2.62	12	0.81	-770.00	12349.00	49100	20240223	-34.11	24950	20240124	29.66	49100	-34.11	20240223	24950	29.66	20240124	49100	-34.11	20240223	24950	29.66	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
84	20240717	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32650	-1550	5	-4.53	4893818550	147731	94.50	34000	34300	32650	44450	23950	34200	33126.55	4.77	0	4187	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8097	-42.40	2.64	12	0.60	-770.00	12349.00	49100	20240223	-33.50	24950	20240124	30.86	49100	-33.50	20240223	24950	30.86	20240124	49100	-33.50	20240223	24950	30.86	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
85	20240717	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32900	-1300	5	-3.80	4114540000	124000	79.32	34000	34300	32700	44450	23950	34200	33181.77	4.77	0	5340	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8159	-42.73	2.66	12	0.50	-770.00	12349.00	49100	20240223	-32.99	24950	20240124	31.86	49100	-32.99	20240223	24950	31.86	20240124	49100	-32.99	20240223	24950	31.86	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
86	20240717	120236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33150	-1050	5	-3.07	3454385500	104024	66.54	34000	34300	32700	44450	23950	34200	33207.58	4.77	0	4920	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8221	-43.05	2.68	12	0.42	-770.00	12349.00	49100	20240223	-32.48	24950	20240124	32.87	49100	-32.48	20240223	24950	32.87	20240124	49100	-32.48	20240223	24950	32.87	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
87	20240717	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32950	-1250	5	-3.65	2972277150	89410	57.19	34000	34300	32700	44450	23950	34200	33243.23	4.77	0	3933	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8172	-42.79	2.67	12	0.36	-770.00	12349.00	49100	20240223	-32.89	24950	20240124	32.06	49100	-32.89	20240223	24950	32.06	20240124	49100	-32.89	20240223	24950	32.06	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
88	20240717	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33100	-1100	5	-3.22	1392015500	41402	26.48	34000	34300	33000	44450	23950	34200	33621.94	4.77	0	-1290	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8209	-42.99	2.68	12	0.17	-770.00	12349.00	49100	20240223	-32.59	24950	20240124	32.67	49100	-32.59	20240223	24950	32.67	20240124	49100	-32.59	20240223	24950	32.67	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
89	20240717	090217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33750	-450	5	-1.32	156737900	4619	2.95	34000	34300	33750	44450	23950	34200	33933.30	4.77	0	2523	37500	35850	34950	33300	32400	35400	32850	148	10250	500	24620	50	1	24800000	8370	-43.83	2.73	12	0.02	-770.00	12349.00	49100	20240223	-31.26	24950	20240124	35.27	49100	-31.26	20240223	24950	35.27	20240124	49100	-31.26	20240223	24950	35.27	20240124	1.85	N	008730	500	147 억		1183450	N	N	1	N	00	N
90	20240716	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34200	-2150	5	-5.91	5435371100	156087	298.44	36450	36600	34050	47250	25450	36350	34823.11	4.90	0	-31751	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8482	-44.42	2.77	12	0.63	-770.00	12349.00	49100	20240223	-30.35	24950	20240124	37.07	49100	-30.35	20240223	24950	37.07	20240124	49100	-30.35	20240223	24950	37.07	20240124	1.92	N	008730	500	147 억		1214060	N	N	1	N	00	N
91	20240716	150239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34250	-2100	5	-5.78	5078569750	145641	278.47	36450	36600	34050	47250	25450	36350	34870.47	4.90	0	-30313	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8494	-44.48	2.77	12	0.59	-770.00	12349.00	49100	20240223	-30.24	24950	20240124	37.27	49100	-30.24	20240223	24950	37.27	20240124	49100	-30.24	20240223	24950	37.27	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
92	20240716	140238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34400	-1950	5	-5.36	4089567850	116768	223.26	36450	36600	34400	47250	25450	36350	35023.02	4.90	0	-28667	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8531	-44.68	2.79	12	0.47	-770.00	12349.00	49100	20240223	-29.94	24950	20240124	37.88	49100	-29.94	20240223	24950	37.88	20240124	49100	-29.94	20240223	24950	37.88	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
93	20240716	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34750	-1600	5	-4.40	3227040300	91857	175.63	36450	36600	34600	47250	25450	36350	35131.13	4.90	0	-14489	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8618	-45.13	2.81	12	0.37	-770.00	12349.00	49100	20240223	-29.23	24950	20240124	39.28	49100	-29.23	20240223	24950	39.28	20240124	49100	-29.23	20240223	24950	39.28	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
94	20240716	120238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34850	-1500	5	-4.13	2738605900	77827	148.81	36450	36600	34600	47250	25450	36350	35188.38	4.90	0	-7528	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8643	-45.26	2.82	12	0.31	-770.00	12349.00	49100	20240223	-29.02	24950	20240124	39.68	49100	-29.02	20240223	24950	39.68	20240124	49100	-29.02	20240223	24950	39.68	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
95	20240716	110238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35200	-1150	5	-3.16	2466079800	70026	133.89	36450	36600	34600	47250	25450	36350	35216.63	4.90	0	-7902	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8730	-45.71	2.85	12	0.28	-770.00	12349.00	49100	20240223	-28.31	24950	20240124	41.08	49100	-28.31	20240223	24950	41.08	20240124	49100	-28.31	20240223	24950	41.08	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
96	20240716	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34950	-1400	5	-3.85	1917407800	54372	103.96	36450	36600	34600	47250	25450	36350	35264.62	4.90	0	-7654	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	8668	-45.39	2.83	12	0.22	-770.00	12349.00	49100	20240223	-28.82	24950	20240124	40.08	49100	-28.82	20240223	24950	40.08	20240124	49100	-28.82	20240223	24950	40.08	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
97	20240716	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	100	2	0.28	86523550	2398	4.58	36450	36450	36000	47250	25450	36350	36081.55	4.90	0	315	37683	37016	36433	35766	35183	36725	35475	148	10900	500	26170	50	1	24800000	9040	-47.34	2.95	12	0.01	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.92	N	008730	500	147 억		1214060	N	N	9	N	00	N
98	20240715	160234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36350	-550	5	-1.49	1887230150	51910	89.30	37050	37100	35850	47950	25850	36900	36355.81	5.10	0	-7855	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	9015	-47.21	2.94	12	0.21	-770.00	12349.00	49100	20240223	-25.97	24950	20240124	45.69	49100	-25.97	20240223	24950	45.69	20240124	49100	-25.97	20240223	24950	45.69	20240124	1.91	N	008730	500	147 억		1264874	N	N	9	N	00	N
99	20240715	150235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36550	-350	5	-0.95	1733882350	47700	82.06	37050	37100	35850	47950	25850	36900	36349.73	5.10	0	-6328	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	9064	-47.47	2.96	12	0.19	-770.00	12349.00	49100	20240223	-25.56	24950	20240124	46.49	49100	-25.56	20240223	24950	46.49	20240124	49100	-25.56	20240223	24950	46.49	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
100	20240715	140234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36400	-500	5	-1.36	1598211300	43978	75.65	37050	37100	35850	47950	25850	36900	36341.15	5.10	0	-5940	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	9027	-47.27	2.95	12	0.18	-770.00	12349.00	49100	20240223	-25.87	24950	20240124	45.89	49100	-25.87	20240223	24950	45.89	20240124	49100	-25.87	20240223	24950	45.89	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
101	20240715	130235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36150	-750	5	-2.03	1405833250	38664	66.51	37050	37100	35850	47950	25850	36900	36360.26	5.10	0	-5744	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	8965	-46.95	2.93	12	0.16	-770.00	12349.00	49100	20240223	-26.37	24950	20240124	44.89	49100	-26.37	20240223	24950	44.89	20240124	49100	-26.37	20240223	24950	44.89	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
102	20240715	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	-900	5	-2.44	1312461550	36078	62.06	37050	37100	35850	47950	25850	36900	36378.45	5.10	0	-5108	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	8928	-46.75	2.92	12	0.15	-770.00	12349.00	49100	20240223	-26.68	24950	20240124	44.29	49100	-26.68	20240223	24950	44.29	20240124	49100	-26.68	20240223	24950	44.29	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
103	20240715	110235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	-900	5	-2.44	1235246850	33935	58.38	37050	37100	35850	47950	25850	36900	36400.38	5.10	0	-4612	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	8928	-46.75	2.92	12	0.14	-770.00	12349.00	49100	20240223	-26.68	24950	20240124	44.29	49100	-26.68	20240223	24950	44.29	20240124	49100	-26.68	20240223	24950	44.29	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
104	20240715	100236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	-900	5	-2.44	846827050	23144	39.81	37050	37100	35950	47950	25850	36900	36589.49	5.10	0	-3770	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	8928	-46.75	2.92	12	0.09	-770.00	12349.00	49100	20240223	-26.68	24950	20240124	44.29	49100	-26.68	20240223	24950	44.29	20240124	49100	-26.68	20240223	24950	44.29	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
105	20240715	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36950	50	2	0.14	102878750	2785	4.79	37050	37100	36650	47950	25850	36900	36940.31	5.10	0	-1540	38266	37582	36766	36082	35266	37925	36425	148	11050	500	26560	50	1	24800000	9164	-47.99	2.99	12	0.01	-770.00	12349.00	49100	20240223	-24.75	24950	20240124	48.10	49100	-24.75	20240223	24950	48.10	20240124	49100	-24.75	20240223	24950	48.10	20240124	1.91	N	008730	500	147 억		1264874	N	N	145	N	00	N
106	20240712	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36900	150	2	0.41	2121093400	57906	127.87	35950	37450	35950	47750	25750	36750	36629.89	5.03	0	12706	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9151	-47.92	2.99	12	0.23	-770.00	12349.00	49100	20240223	-24.85	24950	20240124	47.90	49100	-24.85	20240223	24950	47.90	20240124	49100	-24.85	20240223	24950	47.90	20240124	1.91	N	008730	500	147 억		1247373	N	N	145	N	00	N
107	20240712	150234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37300	550	2	1.50	1195902950	32700	72.21	35950	37450	35950	47750	25750	36750	36571.96	5.03	0	4618	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9250	-48.44	3.02	12	0.13	-770.00	12349.00	49100	20240223	-24.03	24950	20240124	49.50	49100	-24.03	20240223	24950	49.50	20240124	49100	-24.03	20240223	24950	49.50	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
108	20240712	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-100	5	-0.27	884821050	24290	53.64	35950	36950	35950	47750	25750	36750	36427.38	5.03	0	962	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9089	-47.60	2.97	12	0.10	-770.00	12349.00	49100	20240223	-25.36	24950	20240124	46.89	49100	-25.36	20240223	24950	46.89	20240124	49100	-25.36	20240223	24950	46.89	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
109	20240712	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	-300	5	-0.82	740589850	20350	44.94	35950	36950	35950	47750	25750	36750	36392.62	5.03	0	605	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9040	-47.34	2.95	12	0.08	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
110	20240712	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	-300	5	-0.82	590739250	16229	35.84	35950	36950	35950	47750	25750	36750	36400.22	5.03	0	728	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9040	-47.34	2.95	12	0.07	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
111	20240712	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	-300	5	-0.82	531928500	14614	32.27	35950	36950	35950	47750	25750	36750	36398.56	5.03	0	1371	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9040	-47.34	2.95	12	0.06	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
112	20240712	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36400	-350	5	-0.95	355843300	9771	21.58	35950	36950	35950	47750	25750	36750	36418.31	5.03	0	1913	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9027	-47.27	2.95	12	0.04	-770.00	12349.00	49100	20240223	-25.87	24950	20240124	45.89	49100	-25.87	20240223	24950	45.89	20240124	49100	-25.87	20240223	24950	45.89	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
113	20240712	090234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36350	-400	5	-1.09	83908100	2328	5.14	35950	36500	35950	47750	25750	36750	36043.00	5.03	0	1180	37516	37132	36566	36182	35616	37325	36375	148	11000	500	26460	50	1	24800000	9015	-47.21	2.94	12	0.01	-770.00	12349.00	49100	20240223	-25.97	24950	20240124	45.69	49100	-25.97	20240223	24950	45.69	20240124	49100	-25.97	20240223	24950	45.69	20240124	1.91	N	008730	500	147 억		1247373	N	N	75	N	00	N
114	20240711	160232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36750	250	2	0.68	1649188850	45222	57.23	36700	36950	36000	47450	25550	36500	36467.96	5.05	0	-5429	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9114	-47.73	2.98	12	0.18	-770.00	12349.00	49100	20240223	-25.15	24950	20240124	47.29	49100	-25.15	20240223	24950	47.29	20240124	49100	-25.15	20240223	24950	47.29	20240124	1.91	N	008730	500	147 억		1252430	N	N	75	N	00	N
115	20240711	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	-50	5	-0.14	1396752250	38345	48.52	36700	36950	36000	47450	25550	36500	36425.93	5.05	0	-3498	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9040	-47.34	2.95	12	0.15	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
116	20240711	140234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	-50	5	-0.14	1242573200	34130	43.19	36700	36950	36000	47450	25550	36500	36407.07	5.05	0	-3977	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9040	-47.34	2.95	12	0.14	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
117	20240711	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36700	200	2	0.55	1052750900	28931	36.61	36700	36950	36000	47450	25550	36500	36388.33	5.05	0	-2238	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9102	-47.66	2.97	12	0.12	-770.00	12349.00	49100	20240223	-25.25	24950	20240124	47.09	49100	-25.25	20240223	24950	47.09	20240124	49100	-25.25	20240223	24950	47.09	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
118	20240711	120234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36750	250	2	0.68	924523250	25432	32.18	36700	36950	36000	47450	25550	36500	36352.75	5.05	0	-1789	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9114	-47.73	2.98	12	0.10	-770.00	12349.00	49100	20240223	-25.15	24950	20240124	47.29	49100	-25.15	20240223	24950	47.29	20240124	49100	-25.15	20240223	24950	47.29	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
119	20240711	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36750	250	2	0.68	843041200	23214	29.38	36700	36950	36000	47450	25550	36500	36316.07	5.05	0	-1382	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9114	-47.73	2.98	12	0.09	-770.00	12349.00	49100	20240223	-25.15	24950	20240124	47.29	49100	-25.15	20240223	24950	47.29	20240124	49100	-25.15	20240223	24950	47.29	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
120	20240711	100233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36450	-50	5	-0.14	387363350	10652	13.48	36700	36700	36200	47450	25550	36500	36365.32	5.05	0	-1272	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9040	-47.34	2.95	12	0.04	-770.00	12349.00	49100	20240223	-25.76	24950	20240124	46.09	49100	-25.76	20240223	24950	46.09	20240124	49100	-25.76	20240223	24950	46.09	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
121	20240711	090233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36400	-100	5	-0.27	55886100	1531	1.94	36700	36700	36350	47450	25550	36500	36503.00	5.05	0	-1161	38333	37416	36883	35966	35433	37150	35700	148	10950	500	26280	50	1	24800000	9027	-47.27	2.95	12	0.01	-770.00	12349.00	49100	20240223	-25.87	24950	20240124	45.89	49100	-25.87	20240223	24950	45.89	20240124	49100	-25.87	20240223	24950	45.89	20240124	1.91	N	008730	500	147 억		1252430	N	N	106	N	00	N
122	20240710	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36500	-1250	5	-3.31	2865658750	78139	175.03	37100	37800	36350	49050	26450	37750	36673.87	5.08	0	-7906	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9052	-47.40	2.96	12	0.32	-770.00	12349.00	49100	20240223	-25.66	24950	20240124	46.29	49100	-25.66	20240223	24950	46.29	20240124	49100	-25.66	20240223	24950	46.29	20240124	1.89	N	008730	500	147 억		1260270	N	N	106	N	00	N
123	20240710	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-1100	5	-2.91	2612371550	71210	159.51	37100	37800	36350	49050	26450	37750	36685.46	5.08	0	-6639	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9089	-47.60	2.97	12	0.29	-770.00	12349.00	49100	20240223	-25.36	24950	20240124	46.89	49100	-25.36	20240223	24950	46.89	20240124	49100	-25.36	20240223	24950	46.89	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
124	20240710	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36600	-1150	5	-3.05	2431786050	66284	148.47	37100	37800	36350	49050	26450	37750	36687.38	5.08	0	-6135	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9077	-47.53	2.96	12	0.27	-770.00	12349.00	49100	20240223	-25.46	24950	20240124	46.69	49100	-25.46	20240223	24950	46.69	20240124	49100	-25.46	20240223	24950	46.69	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
125	20240710	130233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36700	-1050	5	-2.78	2196367200	59862	134.09	37100	37800	36350	49050	26450	37750	36690.51	5.08	0	-5700	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9102	-47.66	2.97	12	0.24	-770.00	12349.00	49100	20240223	-25.25	24950	20240124	47.09	49100	-25.25	20240223	24950	47.09	20240124	49100	-25.25	20240223	24950	47.09	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
126	20240710	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36550	-1200	5	-3.18	2020190550	55066	123.34	37100	37800	36350	49050	26450	37750	36686.71	5.08	0	-5529	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9064	-47.47	2.96	12	0.22	-770.00	12349.00	49100	20240223	-25.56	24950	20240124	46.49	49100	-25.56	20240223	24950	46.49	20240124	49100	-25.56	20240223	24950	46.49	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
127	20240710	110234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	-1100	5	-2.91	1840505900	50152	112.34	37100	37800	36350	49050	26450	37750	36698.55	5.08	0	-4522	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9089	-47.60	2.97	12	0.20	-770.00	12349.00	49100	20240223	-25.36	24950	20240124	46.89	49100	-25.36	20240223	24950	46.89	20240124	49100	-25.36	20240223	24950	46.89	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
128	20240710	100232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36700	-1050	5	-2.78	1215113150	33034	73.99	37100	37800	36500	49050	26450	37750	36783.71	5.08	0	-2131	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9102	-47.66	2.97	12	0.13	-770.00	12349.00	49100	20240223	-25.25	24950	20240124	47.09	49100	-25.25	20240223	24950	47.09	20240124	49100	-25.25	20240223	24950	47.09	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
129	20240710	090233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37150	-600	5	-1.59	236939250	6457	14.46	37100	37150	36500	49050	26450	37750	36694.94	5.08	0	3022	38316	38032	37566	37282	36816	38175	37425	148	11300	500	27180	50	1	24800000	9213	-48.25	3.01	12	0.03	-770.00	12349.00	49100	20240223	-24.34	24950	20240124	48.90	49100	-24.34	20240223	24950	48.90	20240124	49100	-24.34	20240223	24950	48.90	20240124	1.89	N	008730	500	147 억		1260270	N	N	9	N	00	N
130	20240709	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37750	700	2	1.89	1668296900	44510	26.78	37450	37850	37100	48150	25950	37050	37479.43	5.09	0	205	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9362	-49.03	3.06	12	0.18	-770.00	12349.00	49100	20240223	-23.12	24950	20240124	51.30	49100	-23.12	20240223	24950	51.30	20240124	49100	-23.12	20240223	24950	51.30	20240124	1.90	N	008730	500	147 억		1261271	N	N	9	N	00	N
131	20240709	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37700	650	2	1.75	1533584600	40939	24.64	37450	37850	37100	48150	25950	37050	37460.24	5.09	0	762	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9350	-48.96	3.05	12	0.17	-770.00	12349.00	49100	20240223	-23.22	24950	20240124	51.10	49100	-23.22	20240223	24950	51.10	20240124	49100	-23.22	20240223	24950	51.10	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
132	20240709	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37450	400	2	1.08	1329725200	35510	21.37	37450	37850	37100	48150	25950	37050	37446.50	5.09	0	54	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9288	-48.64	3.03	12	0.14	-770.00	12349.00	49100	20240223	-23.73	24950	20240124	50.10	49100	-23.73	20240223	24950	50.10	20240124	49100	-23.73	20240223	24950	50.10	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
133	20240709	130233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37400	350	2	0.94	1185018350	31631	19.03	37450	37850	37100	48150	25950	37050	37463.83	5.09	0	1143	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9275	-48.57	3.03	12	0.13	-770.00	12349.00	49100	20240223	-23.83	24950	20240124	49.90	49100	-23.83	20240223	24950	49.90	20240124	49100	-23.83	20240223	24950	49.90	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
134	20240709	120234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37450	400	2	1.08	1045178450	27885	16.78	37450	37850	37100	48150	25950	37050	37481.74	5.09	0	1878	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9288	-48.64	3.03	12	0.11	-770.00	12349.00	49100	20240223	-23.73	24950	20240124	50.10	49100	-23.73	20240223	24950	50.10	20240124	49100	-23.73	20240223	24950	50.10	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
135	20240709	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37200	150	2	0.40	966807400	25787	15.52	37450	37850	37100	48150	25950	37050	37492.05	5.09	0	2258	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9226	-48.31	3.01	12	0.10	-770.00	12349.00	49100	20240223	-24.24	24950	20240124	49.10	49100	-24.24	20240223	24950	49.10	20240124	49100	-24.24	20240223	24950	49.10	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
136	20240709	100233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37450	400	2	1.08	561923600	14981	9.01	37450	37850	37100	48150	25950	37050	37509.08	5.09	0	1068	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9288	-48.64	3.03	12	0.06	-770.00	12349.00	49100	20240223	-23.73	24950	20240124	50.10	49100	-23.73	20240223	24950	50.10	20240124	49100	-23.73	20240223	24950	50.10	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
137	20240709	090233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37500	450	2	1.21	48510800	1300	0.78	37450	37500	37100	48150	25950	37050	37316.00	5.09	0	777	40616	38832	37716	35932	34816	38275	35375	148	11100	500	26670	50	1	24800000	9300	-48.70	3.04	12	0.01	-770.00	12349.00	49100	20240223	-23.63	24950	20240124	50.30	49100	-23.63	20240223	24950	50.30	20240124	49100	-23.63	20240223	24950	50.30	20240124	1.90	N	008730	500	147 억		1261271	N	N	18	N	00	N
138	20240708	160232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37050	-1450	5	-3.77	6266026750	165065	132.10	38850	39500	36600	50000	26950	38500	37961.66	5.15	0	-4859	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9188	-48.12	3.00	12	0.67	-770.00	12349.00	49100	20240223	-24.54	24950	20240124	48.50	49100	-24.54	20240223	24950	48.50	20240124	49100	-24.54	20240223	24950	48.50	20240124	1.95	N	008730	500	147 억		1276539	N	N	18	N	00	N
139	20240708	150232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37150	-1350	5	-3.51	5836081200	153463	122.81	38850	39500	36600	50000	26950	38500	38029.24	5.15	0	-5895	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9213	-48.25	3.01	12	0.62	-770.00	12349.00	49100	20240223	-24.34	24950	20240124	48.90	49100	-24.34	20240223	24950	48.90	20240124	49100	-24.34	20240223	24950	48.90	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
140	20240708	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38250	-250	5	-0.65	3677356450	95679	76.57	38850	39500	37550	50000	26950	38500	38434.31	5.15	0	-1431	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9486	-49.68	3.10	12	0.39	-770.00	12349.00	49100	20240223	-22.10	24950	20240124	53.31	49100	-22.10	20240223	24950	53.31	20240124	49100	-22.10	20240223	24950	53.31	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
141	20240708	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38650	150	2	0.39	3071936950	79860	63.91	38850	39500	37550	50000	26950	38500	38466.53	5.15	0	1159	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9585	-50.19	3.13	12	0.32	-770.00	12349.00	49100	20240223	-21.28	24950	20240124	54.91	49100	-21.28	20240223	24950	54.91	20240124	49100	-21.28	20240223	24950	54.91	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
142	20240708	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39100	600	2	1.56	2487747750	64699	51.78	38850	39500	37550	50000	26950	38500	38451.10	5.15	0	856	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9697	-50.78	3.17	12	0.26	-770.00	12349.00	49100	20240223	-20.37	24950	20240124	56.71	49100	-20.37	20240223	24950	56.71	20240124	49100	-20.37	20240223	24950	56.71	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
143	20240708	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38800	300	2	0.78	2214632150	57666	46.15	38850	39500	37550	50000	26950	38500	38404.47	5.15	0	1843	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9622	-50.39	3.14	12	0.23	-770.00	12349.00	49100	20240223	-20.98	24950	20240124	55.51	49100	-20.98	20240223	24950	55.51	20240124	49100	-20.98	20240223	24950	55.51	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
144	20240708	100231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38700	200	2	0.52	1354626250	35650	28.53	38850	39250	37550	50000	26950	38500	37997.92	5.15	0	-6000	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9598	-50.26	3.13	12	0.14	-770.00	12349.00	49100	20240223	-21.18	24950	20240124	55.11	49100	-21.18	20240223	24950	55.11	20240124	49100	-21.18	20240223	24950	55.11	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
145	20240708	090232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38050	-450	5	-1.17	210522300	5507	4.41	38850	39250	37550	50000	26950	38500	38228.08	5.15	0	-1449	40700	39600	38750	37650	36800	39175	37225	148	11500	500	27720	50	1	24800000	9436	-49.42	3.08	12	0.02	-770.00	12349.00	49100	20240223	-22.51	24950	20240124	52.51	49100	-22.51	20240223	24950	52.51	20240124	49100	-22.51	20240223	24950	52.51	20240124	1.95	N	008730	500	147 억		1276539	N	N	68	N	00	N
146	20240705	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38500	500	2	1.32	4828621400	124462	37.22	38550	39850	37900	49400	26600	38000	38796.20	5.27	0	-10848	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9548	-50.00	3.12	12	0.50	-770.00	12349.00	49100	20240223	-21.59	24950	20240124	54.31	49100	-21.59	20240223	24950	54.31	20240124	49100	-21.59	20240223	24950	54.31	20240124	1.86	N	008730	500	147 억		1307075	N	N	68	N	00	N
147	20240705	150232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38550	550	2	1.45	4574302300	117851	35.24	38550	39850	37900	49400	26600	38000	38814.31	5.27	0	-9083	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9560	-50.06	3.12	12	0.48	-770.00	12349.00	49100	20240223	-21.49	24950	20240124	54.51	49100	-21.49	20240223	24950	54.51	20240124	49100	-21.49	20240223	24950	54.51	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
148	20240705	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38700	700	2	1.84	4033424850	103814	31.04	38550	39850	37900	49400	26600	38000	38852.44	5.27	0	-5430	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9598	-50.26	3.13	12	0.42	-770.00	12349.00	49100	20240223	-21.18	24950	20240124	55.11	49100	-21.18	20240223	24950	55.11	20240124	49100	-21.18	20240223	24950	55.11	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
149	20240705	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38950	950	2	2.50	3644712800	93820	28.05	38550	39850	37900	49400	26600	38000	38847.96	5.27	0	-3132	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9660	-50.58	3.15	12	0.38	-770.00	12349.00	49100	20240223	-20.67	24950	20240124	56.11	49100	-20.67	20240223	24950	56.11	20240124	49100	-20.67	20240223	24950	56.11	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
150	20240705	120231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39100	1100	2	2.89	3177202000	81794	24.46	38550	39850	37900	49400	26600	38000	38843.98	5.27	0	-319	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9697	-50.78	3.17	12	0.33	-770.00	12349.00	49100	20240223	-20.37	24950	20240124	56.71	49100	-20.37	20240223	24950	56.71	20240124	49100	-20.37	20240223	24950	56.71	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
151	20240705	110230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39800	1800	2	4.74	2466134050	63759	19.07	38550	39850	37900	49400	26600	38000	38679.03	5.27	0	-549	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9870	-51.69	3.22	12	0.26	-770.00	12349.00	49100	20240223	-18.94	24950	20240124	59.52	49100	-18.94	20240223	24950	59.52	20240124	49100	-18.94	20240223	24950	59.52	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
152	20240705	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38000	0	3	0.00	1145709400	29955	8.96	38550	38900	37900	49400	26600	38000	38247.71	5.27	0	-7696	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9424	-49.35	3.08	12	0.12	-770.00	12349.00	49100	20240223	-22.61	24950	20240124	52.30	49100	-22.61	20240223	24950	52.30	20240124	49100	-22.61	20240223	24950	52.30	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
153	20240705	090231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38400	400	2	1.05	198278700	5130	1.53	38550	38900	38400	49400	26600	38000	38651.20	5.27	0	-1893	43166	40582	38916	36332	34666	39750	35500	148	11400	500	27360	50	1	24800000	9523	-49.87	3.11	12	0.02	-770.00	12349.00	49100	20240223	-21.79	24950	20240124	53.91	49100	-21.79	20240223	24950	53.91	20240124	49100	-21.79	20240223	24950	53.91	20240124	1.86	N	008730	500	147 억		1307075	N	N	28	N	00	N
154	20240704	160230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38000	-550	5	-1.43	13205682100	332606	107.35	40450	41500	37250	50100	27000	38550	39704.99	5.22	0	26467	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9424	-49.35	3.08	12	1.34	-770.00	12349.00	49100	20240223	-22.61	24950	20240124	52.30	49100	-22.61	20240223	24950	52.30	20240124	49100	-22.61	20240223	24950	52.30	20240124	1.88	N	008730	500	147 억		1295469	N	N	28	N	00	N
155	20240704	150231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38050	-500	5	-1.30	11807238900	295585	95.40	40450	41500	37800	50100	27000	38550	39945.33	5.22	0	17000	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9436	-49.42	3.08	12	1.19	-770.00	12349.00	49100	20240223	-22.51	24950	20240124	52.51	49100	-22.51	20240223	24950	52.51	20240124	49100	-22.51	20240223	24950	52.51	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
156	20240704	140230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38950	400	2	1.04	10509851450	261868	84.52	40450	41500	38500	50100	27000	38550	40134.16	5.22	0	14453	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9660	-50.58	3.15	12	1.06	-770.00	12349.00	49100	20240223	-20.67	24950	20240124	56.11	49100	-20.67	20240223	24950	56.11	20240124	49100	-20.67	20240223	24950	56.11	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
157	20240704	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39350	800	2	2.08	10126761800	252061	81.35	40450	41500	38500	50100	27000	38550	40175.84	5.22	0	15803	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9759	-51.10	3.19	12	1.02	-770.00	12349.00	49100	20240223	-19.86	24950	20240124	57.72	49100	-19.86	20240223	24950	57.72	20240124	49100	-19.86	20240223	24950	57.72	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
158	20240704	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39300	750	2	1.95	9575807850	237988	76.81	40450	41500	38500	50100	27000	38550	40236.52	5.22	0	20679	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9746	-51.04	3.18	12	0.96	-770.00	12349.00	49100	20240223	-19.96	24950	20240124	57.52	49100	-19.96	20240223	24950	57.52	20240124	49100	-19.96	20240223	24950	57.52	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
159	20240704	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39600	1050	2	2.72	8903863650	220907	71.30	40450	41500	38500	50100	27000	38550	40305.94	5.22	0	25499	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9821	-51.43	3.21	12	0.89	-770.00	12349.00	49100	20240223	-19.35	24950	20240124	58.72	49100	-19.35	20240223	24950	58.72	20240124	49100	-19.35	20240223	24950	58.72	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
160	20240704	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40800	2250	2	5.84	7540418200	187049	60.37	40450	41500	38500	50100	27000	38550	40312.53	5.22	0	31141	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	10118	-52.99	3.30	12	0.75	-770.00	12349.00	49100	20240223	-16.90	24950	20240124	63.53	49100	-16.90	20240223	24950	63.53	20240124	49100	-16.90	20240223	24950	63.53	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
161	20240704	090231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39900	1350	2	3.50	1391458450	34714	11.20	40450	40550	39300	50100	27000	38550	40083.50	5.22	0	-3270	43483	41016	39233	36766	34983	40125	35875	148	11550	500	27750	50	1	24800000	9895	-51.82	3.23	12	0.14	-770.00	12349.00	49100	20240223	-18.74	24950	20240124	59.92	49100	-18.74	20240223	24950	59.92	20240124	49100	-18.74	20240223	24950	59.92	20240124	1.88	N	008730	500	147 억		1295469	N	N	1	N	00	N
162	20240703	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38550	1250	2	3.35	12131467900	309312	156.93	38800	41700	37450	48450	26150	37300	39221.02	5.36	0	-33916	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9560	-50.06	3.12	12	1.25	-770.00	12349.00	49100	20240223	-21.49	24950	20240124	54.51	49100	-21.49	20240223	24950	54.51	20240124	49100	-21.49	20240223	24950	54.51	20240124	1.88	N	008730	500	147 억		1328758	N	N	1	N	00	N
163	20240703	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38450	1150	2	3.08	11699717300	298129	151.25	38800	41700	37450	48450	26150	37300	39243.81	5.36	0	-32927	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9536	-49.94	3.11	12	1.20	-770.00	12349.00	49100	20240223	-21.69	24950	20240124	54.11	49100	-21.69	20240223	24950	54.11	20240124	49100	-21.69	20240223	24950	54.11	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
164	20240703	140230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38000	700	2	1.88	10493763200	266793	135.36	38800	41700	37450	48450	26150	37300	39332.98	5.36	0	-26749	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9424	-49.35	3.08	12	1.08	-770.00	12349.00	49100	20240223	-22.61	24950	20240124	52.30	49100	-22.61	20240223	24950	52.30	20240124	49100	-22.61	20240223	24950	52.30	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
165	20240703	130230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37700	400	2	1.07	10169117250	258241	131.02	38800	41700	37450	48450	26150	37300	39378.40	5.36	0	-23970	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9350	-48.96	3.05	12	1.04	-770.00	12349.00	49100	20240223	-23.22	24950	20240124	51.10	49100	-23.22	20240223	24950	51.10	20240124	49100	-23.22	20240223	24950	51.10	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
166	20240703	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	600	2	1.61	9866464750	250250	126.96	38800	41700	37450	48450	26150	37300	39426.43	5.36	0	-22995	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9399	-49.22	3.07	12	1.01	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
167	20240703	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38000	700	2	1.88	8844074500	223159	113.22	38800	41700	37750	48450	26150	37300	39631.27	5.36	0	-26136	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9424	-49.35	3.08	12	0.90	-770.00	12349.00	49100	20240223	-22.61	24950	20240124	52.30	49100	-22.61	20240223	24950	52.30	20240124	49100	-22.61	20240223	24950	52.30	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
168	20240703	100231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38750	1450	2	3.89	7321904300	183449	93.07	38800	41700	38400	48450	26150	37300	39912.48	5.36	0	-24093	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	9610	-50.32	3.14	12	0.74	-770.00	12349.00	49100	20240223	-21.08	24950	20240124	55.31	49100	-21.08	20240223	24950	55.31	20240124	49100	-21.08	20240223	24950	55.31	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
169	20240703	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41000	3700	2	9.92	2670751400	65770	33.37	38800	41700	38800	48450	26150	37300	40607.44	5.36	0	-3909	39666	38482	36766	35582	33866	39075	36175	148	11150	500	26850	50	1	24800000	10168	-53.25	3.32	12	0.27	-770.00	12349.00	49100	20240223	-16.50	24950	20240124	64.33	49100	-16.50	20240223	24950	64.33	20240124	49100	-16.50	20240223	24950	64.33	20240124	1.88	N	008730	500	147 억		1328758	N	N	54	N	00	N
170	20240702	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37300	2050	2	5.82	7205821250	195650	163.64	35150	37950	35050	45800	24700	35250	36828.22	5.39	0	9391	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	9250	-48.44	3.02	12	0.79	-770.00	12349.00	49100	20240223	-24.03	24950	20240124	49.50	49100	-24.03	20240223	24950	49.50	20240124	49100	-24.03	20240223	24950	49.50	20240124	1.84	N	008730	500	147 억		1336241	N	N	54	N	00	N
171	20240702	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37700	2450	2	6.95	6837230050	185791	155.40	35150	37950	35050	45800	24700	35250	36800.65	5.39	0	8014	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	9350	-48.96	3.05	12	0.75	-770.00	12349.00	49100	20240223	-23.22	24950	20240124	51.10	49100	-23.22	20240223	24950	51.10	20240124	49100	-23.22	20240223	24950	51.10	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
172	20240702	140230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36750	1500	2	4.26	5068410150	138707	116.01	35150	37650	35050	45800	24700	35250	36540.41	5.39	0	3516	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	9114	-47.73	2.98	12	0.56	-770.00	12349.00	49100	20240223	-25.15	24950	20240124	47.29	49100	-25.15	20240223	24950	47.29	20240124	49100	-25.15	20240223	24950	47.29	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
173	20240702	130229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36350	1100	2	3.12	4600032300	125926	105.32	35150	37650	35050	45800	24700	35250	36529.65	5.39	0	5558	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	9015	-47.21	2.94	12	0.51	-770.00	12349.00	49100	20240223	-25.97	24950	20240124	45.69	49100	-25.97	20240223	24950	45.69	20240124	49100	-25.97	20240223	24950	45.69	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
174	20240702	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37200	1950	2	5.53	4229954200	115868	96.91	35150	37650	35050	45800	24700	35250	36506.66	5.39	0	7016	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	9226	-48.31	3.01	12	0.47	-770.00	12349.00	49100	20240223	-24.24	24950	20240124	49.10	49100	-24.24	20240223	24950	49.10	20240124	49100	-24.24	20240223	24950	49.10	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
175	20240702	110229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37050	1800	2	5.11	2863460550	79191	66.24	35150	37150	35050	45800	24700	35250	36158.91	5.39	0	-3165	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	9188	-48.12	3.00	12	0.32	-770.00	12349.00	49100	20240223	-24.54	24950	20240124	48.50	49100	-24.54	20240223	24950	48.50	20240124	49100	-24.54	20240223	24950	48.50	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
176	20240702	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35350	100	2	0.28	1844839500	51262	42.88	35150	36700	35050	45800	24700	35250	35988.44	5.39	0	-5670	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	8767	-45.91	2.86	12	0.21	-770.00	12349.00	49100	20240223	-28.00	24950	20240124	41.68	49100	-28.00	20240223	24950	41.68	20240124	49100	-28.00	20240223	24950	41.68	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
177	20240702	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35550	300	2	0.85	96982950	2748	2.30	35150	35550	35050	45800	24700	35250	35292.19	5.39	0	-1120	36883	36066	35283	34466	33683	35675	34075	148	10550	500	25380	50	1	24800000	8816	-46.17	2.88	12	0.01	-770.00	12349.00	49100	20240223	-27.60	24950	20240124	42.48	49100	-27.60	20240223	24950	42.48	20240124	49100	-27.60	20240223	24950	42.48	20240124	1.84	N	008730	500	147 억		1336241	N	N	50	N	00	N
178	20240701	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35250	-850	5	-2.35	4179881150	119469	117.16	35950	36100	34500	46900	25300	36100	34986.92	5.25	0	21642	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8742	-45.78	2.85	12	0.48	-770.00	12349.00	49100	20240223	-28.21	24950	20240124	41.28	49100	-28.21	20240223	24950	41.28	20240124	49100	-28.21	20240223	24950	41.28	20240124	1.82	N	008730	500	147 억		1302468	N	N	50	N	00	N
179	20240701	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35150	-950	5	-2.63	4008899750	114610	112.40	35950	36100	34500	46900	25300	36100	34978.62	5.25	0	23014	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8717	-45.65	2.85	12	0.46	-770.00	12349.00	49100	20240223	-28.41	24950	20240124	40.88	49100	-28.41	20240223	24950	40.88	20240124	49100	-28.41	20240223	24950	40.88	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N
180	20240701	140229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34800	-1300	5	-3.60	3756008300	107371	105.30	35950	36100	34500	46900	25300	36100	34981.59	5.25	0	20631	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8630	-45.19	2.82	12	0.43	-770.00	12349.00	49100	20240223	-29.12	24950	20240124	39.48	49100	-29.12	20240223	24950	39.48	20240124	49100	-29.12	20240223	24950	39.48	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N
181	20240701	130229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34700	-1400	5	-3.88	3466511950	99009	97.10	35950	36100	34500	46900	25300	36100	35012.09	5.25	0	21088	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8606	-45.06	2.81	12	0.40	-770.00	12349.00	49100	20240223	-29.33	24950	20240124	39.08	49100	-29.33	20240223	24950	39.08	20240124	49100	-29.33	20240223	24950	39.08	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N
182	20240701	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34800	-1300	5	-3.60	3230806550	92220	90.44	35950	36100	34500	46900	25300	36100	35033.69	5.25	0	21988	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8630	-45.19	2.82	12	0.37	-770.00	12349.00	49100	20240223	-29.12	24950	20240124	39.48	49100	-29.12	20240223	24950	39.48	20240124	49100	-29.12	20240223	24950	39.48	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N
183	20240701	110229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34950	-1150	5	-3.19	2232893250	63403	62.18	35950	36100	34600	46900	25300	36100	35217.47	5.25	0	12397	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8668	-45.39	2.83	12	0.26	-770.00	12349.00	49100	20240223	-28.82	24950	20240124	40.08	49100	-28.82	20240223	24950	40.08	20240124	49100	-28.82	20240223	24950	40.08	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N
184	20240701	100229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35200	-900	5	-2.49	827620550	23292	22.84	35950	36100	35200	46900	25300	36100	35532.40	5.25	0	1401	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8730	-45.71	2.85	12	0.09	-770.00	12349.00	49100	20240223	-28.31	24950	20240124	41.08	49100	-28.31	20240223	24950	41.08	20240124	49100	-28.31	20240223	24950	41.08	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N
185	20240701	090229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35600	-500	5	-1.39	94865050	2657	2.61	35950	36000	35600	46900	25300	36100	35703.82	5.25	0	-350	38833	37466	36783	35416	34733	37125	35075	148	10800	500	25990	50	1	24800000	8829	-46.23	2.88	12	0.01	-770.00	12349.00	49100	20240223	-27.49	24950	20240124	42.69	49100	-27.49	20240223	24950	42.69	20240124	49100	-27.49	20240223	24950	42.69	20240124	1.82	N	008730	500	147 억		1302468	N	N	12	N	00	N