KissMeData/011790/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	160303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136300	200	2	0.15	26112966700	193908	109.63	134900	136900	132500	176900	95300	136100	134664.41	16.09	0	11420	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	51614	-18.73	3.10	12	0.51	-7276.00	43961.00	200000	20240618	-31.85	68000	20231023	100.44	200000	-31.85	20240618	72000	89.31	20240126	200000	-31.85	20240618	68000	100.44	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1784	N	00	N
3	20240731	150304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136000	-100	5	-0.07	22782452100	169450	95.80	134900	136900	132500	176900	95300	136100	134449.41	16.09	0	3113	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	51501	-18.69	3.09	12	0.45	-7276.00	43961.00	200000	20240618	-32.00	68000	20231023	100.00	200000	-32.00	20240618	72000	88.89	20240126	200000	-32.00	20240618	68000	100.00	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
4	20240731	140306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132700	-3400	5	-2.50	17798454100	132550	74.94	134900	136900	132500	176900	95300	136100	134277.28	16.09	0	-8208	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	50251	-18.24	3.02	12	0.35	-7276.00	43961.00	200000	20240618	-33.65	68000	20231023	95.15	200000	-33.65	20240618	72000	84.31	20240126	200000	-33.65	20240618	68000	95.15	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
5	20240731	130304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134300	-1800	5	-1.32	14983663100	111408	62.99	134900	136900	132800	176900	95300	136100	134493.60	16.09	0	-9698	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	50857	-18.46	3.05	12	0.29	-7276.00	43961.00	200000	20240618	-32.85	68000	20231023	97.50	200000	-32.85	20240618	72000	86.53	20240126	200000	-32.85	20240618	68000	97.50	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
6	20240731	120306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133300	-2800	5	-2.06	12762266600	94781	53.59	134900	136900	132800	176900	95300	136100	134650.05	16.09	0	-12054	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	50478	-18.32	3.03	12	0.25	-7276.00	43961.00	200000	20240618	-33.35	68000	20231023	96.03	200000	-33.35	20240618	72000	85.14	20240126	200000	-33.35	20240618	68000	96.03	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
7	20240731	110304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133600	-2500	5	-1.84	10918891400	80948	45.77	134900	136900	132800	176900	95300	136100	134887.72	16.09	0	-10801	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	50592	-18.36	3.04	12	0.21	-7276.00	43961.00	200000	20240618	-33.20	68000	20231023	96.47	200000	-33.20	20240618	72000	85.56	20240126	200000	-33.20	20240618	68000	96.47	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
8	20240731	100303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136400	300	2	0.22	6574311100	48639	27.50	134900	136900	133700	176900	95300	136100	135165.42	16.09	0	1	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	51652	-18.75	3.10	12	0.13	-7276.00	43961.00	200000	20240618	-31.80	68000	20231023	100.59	200000	-31.80	20240618	72000	89.44	20240126	200000	-31.80	20240618	68000	100.59	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
9	20240731	090300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135000	-1100	5	-0.81	896188000	6606	3.73	134900	136400	134900	176900	95300	136100	135662.73	16.09	0	181	140500	138300	136700	134500	132900	137500	133700	1893	40800	5000	97990	100	1	37868298	51122	-18.55	3.07	12	0.02	-7276.00	43961.00	200000	20240618	-32.50	68000	20231023	98.53	200000	-32.50	20240618	72000	87.50	20240126	200000	-32.50	20240618	68000	98.53	20231023	2.20	N	011790	5000	1893 억		6094530	N	N	1276	N	00	N
10	20240730	160256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136100	-1400	5	-1.02	23862690800	174982	45.89	136800	138900	135100	178700	96300	137500	136371.01	16.08	0	6421	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51539	-18.71	3.10	12	0.46	-7276.00	43961.00	200000	20240618	-31.95	68000	20231023	100.15	200000	-31.95	20240618	72000	89.03	20240126	200000	-31.95	20240618	68000	100.15	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	1276	N	00	N
11	20240730	150301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136300	-1200	5	-0.87	21271924400	155938	40.89	136800	138900	135100	178700	96300	137500	136410.85	16.08	0	-932	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51614	-18.73	3.10	12	0.41	-7276.00	43961.00	200000	20240618	-31.85	68000	20231023	100.44	200000	-31.85	20240618	72000	89.31	20240126	200000	-31.85	20240618	68000	100.44	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
12	20240730	140257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136200	-1300	5	-0.95	18966032500	138962	36.44	136800	138900	135100	178700	96300	137500	136481.64	16.08	0	128	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51577	-18.72	3.10	12	0.37	-7276.00	43961.00	200000	20240618	-31.90	68000	20231023	100.29	200000	-31.90	20240618	72000	89.17	20240126	200000	-31.90	20240618	68000	100.29	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
13	20240730	130300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136400	-1100	5	-0.80	17322431200	126903	33.28	136800	138900	135100	178700	96300	137500	136499.26	16.08	0	-490	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51652	-18.75	3.10	12	0.34	-7276.00	43961.00	200000	20240618	-31.80	68000	20231023	100.59	200000	-31.80	20240618	72000	89.44	20240126	200000	-31.80	20240618	68000	100.59	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
14	20240730	120300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136800	-700	5	-0.51	16304612200	119437	31.32	136800	138900	135100	178700	96300	137500	136510.03	16.08	0	-1253	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51804	-18.80	3.11	12	0.32	-7276.00	43961.00	200000	20240618	-31.60	68000	20231023	101.18	200000	-31.60	20240618	72000	90.00	20240126	200000	-31.60	20240618	68000	101.18	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
15	20240730	110300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135600	-1900	5	-1.38	14045927700	102805	26.96	136800	138900	135100	178700	96300	137500	136624.63	16.08	0	-2365	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51349	-18.64	3.08	12	0.27	-7276.00	43961.00	200000	20240618	-32.20	68000	20231023	99.41	200000	-32.20	20240618	72000	88.33	20240126	200000	-32.20	20240618	68000	99.41	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
16	20240730	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136200	-1300	5	-0.95	10884518400	79567	20.87	136800	138900	135100	178700	96300	137500	136794.53	16.08	0	-4651	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51577	-18.72	3.10	12	0.21	-7276.00	43961.00	200000	20240618	-31.90	68000	20231023	100.29	200000	-31.90	20240618	72000	89.17	20240126	200000	-31.90	20240618	68000	100.29	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
17	20240730	090301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135500	-2000	5	-1.45	2039557700	15003	3.93	136800	136800	135100	178700	96300	137500	135915.23	16.08	0	-4387	142033	139766	135533	133266	129033	140900	134400	1893	41200	5000	99000	100	1	37868298	51312	-18.62	3.08	12	0.04	-7276.00	43961.00	200000	20240618	-32.25	68000	20231023	99.26	200000	-32.25	20240618	72000	88.19	20240126	200000	-32.25	20240618	68000	99.26	20231023	2.23	N	011790	5000	1893 억		6090049	N	N	162	N	00	N
18	20240729	160300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137500	4500	2	3.38	50811151800	377469	72.35	133000	137800	131300	172900	93100	133000	134607.06	15.99	0	27674	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	52069	-18.90	3.13	12	1.00	-7276.00	43961.00	200000	20240618	-31.25	68000	20231023	102.21	200000	-31.25	20240618	72000	90.97	20240126	200000	-31.25	20240618	68000	102.21	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	162	N	00	N
19	20240729	150259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137300	4300	2	3.23	46570073500	346601	66.43	133000	137800	131300	172900	93100	133000	134364.60	15.99	0	26566	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	51993	-18.87	3.12	12	0.92	-7276.00	43961.00	200000	20240618	-31.35	68000	20231023	101.91	200000	-31.35	20240618	72000	90.69	20240126	200000	-31.35	20240618	68000	101.91	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
20	20240729	140300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136400	3400	2	2.56	42806708400	319151	61.17	133000	137500	131300	172900	93100	133000	134128.97	15.99	0	26843	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	51652	-18.75	3.10	12	0.84	-7276.00	43961.00	200000	20240618	-31.80	68000	20231023	100.59	200000	-31.80	20240618	72000	89.44	20240126	200000	-31.80	20240618	68000	100.59	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
21	20240729	130305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135200	2200	2	1.65	36649184100	274034	52.52	133000	135800	131300	172900	93100	133000	133741.20	15.99	0	30260	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	51198	-18.58	3.08	12	0.72	-7276.00	43961.00	200000	20240618	-32.40	68000	20231023	98.82	200000	-32.40	20240618	72000	87.78	20240126	200000	-32.40	20240618	68000	98.82	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
22	20240729	120259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134600	1600	2	1.20	33570165000	251227	48.15	133000	135800	131300	172900	93100	133000	133626.35	15.99	0	26751	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	50971	-18.50	3.06	12	0.66	-7276.00	43961.00	200000	20240618	-32.70	68000	20231023	97.94	200000	-32.70	20240618	72000	86.94	20240126	200000	-32.70	20240618	68000	97.94	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
23	20240729	110300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134900	1900	2	1.43	30074039400	225227	43.17	133000	135800	131300	172900	93100	133000	133529.11	15.99	0	24025	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	51084	-18.54	3.07	12	0.59	-7276.00	43961.00	200000	20240618	-32.55	68000	20231023	98.38	200000	-32.55	20240618	72000	87.36	20240126	200000	-32.55	20240618	68000	98.38	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
24	20240729	100259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134000	1000	2	0.75	23324761100	175209	33.58	133000	135300	131300	172900	93100	133000	133125.80	15.99	0	18427	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	50744	-18.42	3.05	12	0.46	-7276.00	43961.00	200000	20240618	-33.00	68000	20231023	97.06	200000	-33.00	20240618	72000	86.11	20240126	200000	-33.00	20240618	68000	97.06	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
25	20240729	090258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132200	-800	5	-0.60	3907433200	29398	5.63	133000	134200	131500	172900	93100	133000	132913.14	15.99	0	4300	144533	138766	135433	129666	126333	137100	128000	1893	39900	5000	95760	100	1	37868298	50062	-18.17	3.01	12	0.08	-7276.00	43961.00	200000	20240618	-33.90	68000	20231023	94.41	200000	-33.90	20240618	72000	83.61	20240126	200000	-33.90	20240618	68000	94.41	20231023	2.31	N	011790	5000	1893 억		6056448	N	N	29	N	00	N
26	20240726	160254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133000	-7100	5	-5.07	68962452300	513745	141.51	140100	141200	132100	182100	98100	140100	134237.71	15.74	0	95773	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	50365	-18.28	3.03	12	1.36	-7276.00	43961.00	200000	20240618	-33.50	68000	20231023	95.59	200000	-33.50	20240618	72000	84.72	20240126	200000	-33.50	20240618	68000	95.59	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	29	N	00	N
27	20240726	150257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132800	-7300	5	-5.21	63983304400	476326	131.20	140100	141200	132100	182100	98100	140100	134326.47	15.74	0	81256	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	50289	-18.25	3.02	12	1.26	-7276.00	43961.00	200000	20240618	-33.60	68000	20231023	95.29	200000	-33.60	20240618	72000	84.44	20240126	200000	-33.60	20240618	68000	95.29	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
28	20240726	140258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132600	-7500	5	-5.35	56882064400	423100	116.54	140100	141200	132100	182100	98100	140100	134440.92	15.74	0	64534	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	50213	-18.22	3.02	12	1.12	-7276.00	43961.00	200000	20240618	-33.70	68000	20231023	95.00	200000	-33.70	20240618	72000	84.17	20240126	200000	-33.70	20240618	68000	95.00	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
29	20240726	130258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133700	-6400	5	-4.57	46380340200	343938	94.74	140100	141200	132500	182100	98100	140100	134850.57	15.74	0	48601	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	50630	-18.38	3.04	12	0.91	-7276.00	43961.00	200000	20240618	-33.15	68000	20231023	96.62	200000	-33.15	20240618	72000	85.69	20240126	200000	-33.15	20240618	68000	96.62	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
30	20240726	120257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134000	-6100	5	-4.35	40992395400	303655	83.64	140100	141200	132500	182100	98100	140100	134996.27	15.74	0	39974	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	50744	-18.42	3.05	12	0.80	-7276.00	43961.00	200000	20240618	-33.00	68000	20231023	97.06	200000	-33.00	20240618	72000	86.11	20240126	200000	-33.00	20240618	68000	97.06	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
31	20240726	110258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136600	-3500	5	-2.50	35179466000	260723	71.82	140100	141200	132500	182100	98100	140100	134930.03	15.74	0	28634	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	51728	-18.77	3.11	12	0.69	-7276.00	43961.00	200000	20240618	-31.70	68000	20231023	100.88	200000	-31.70	20240618	72000	89.72	20240126	200000	-31.70	20240618	68000	100.88	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
32	20240726	100258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134100	-6000	5	-4.28	27766736800	206047	56.76	140100	141200	132500	182100	98100	140100	134758.72	15.74	0	16948	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	50781	-18.43	3.05	12	0.54	-7276.00	43961.00	200000	20240618	-32.95	68000	20231023	97.21	200000	-32.95	20240618	72000	86.25	20240126	200000	-32.95	20240618	68000	97.21	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
33	20240726	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137600	-2500	5	-1.78	1846302200	13316	3.67	140100	141200	137400	182100	98100	140100	138650.74	15.74	0	-1022	145900	143000	139700	136800	133500	144450	138250	1893	42000	5000	100870	100	1	37868298	52107	-18.91	3.13	12	0.04	-7276.00	43961.00	200000	20240618	-31.20	68000	20231023	102.35	200000	-31.20	20240618	72000	91.11	20240126	200000	-31.20	20240618	68000	102.35	20231023	2.33	N	011790	5000	1893 억		5959437	N	N	520	N	00	N
34	20240725	160257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140100	-3100	5	-2.16	50001874800	359635	155.09	138600	142600	136400	186100	100300	143200	139031.62	15.54	0	77876	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	53053	-19.26	3.19	12	0.95	-7276.00	43961.00	200000	20240618	-29.95	68000	20231023	106.03	200000	-29.95	20240618	72000	94.58	20240126	200000	-29.95	20240618	68000	106.03	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	519	N	00	N
35	20240725	150300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140500	-2700	5	-1.89	45426424000	326930	140.98	138600	142600	136400	186100	100300	143200	138948.47	15.54	0	67240	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	53205	-19.31	3.20	12	0.86	-7276.00	43961.00	200000	20240618	-29.75	68000	20231023	106.62	200000	-29.75	20240618	72000	95.14	20240126	200000	-29.75	20240618	68000	106.62	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
36	20240725	140258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140800	-2400	5	-1.68	42222983500	304127	131.15	138600	142600	136400	186100	100300	143200	138833.39	15.54	0	60761	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	53319	-19.35	3.20	12	0.80	-7276.00	43961.00	200000	20240618	-29.60	68000	20231023	107.06	200000	-29.60	20240618	72000	95.56	20240126	200000	-29.60	20240618	68000	107.06	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
37	20240725	130258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141100	-2100	5	-1.47	38381659800	276980	119.44	138600	142300	136400	186100	100300	143200	138571.95	15.54	0	62676	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	53432	-19.39	3.21	12	0.73	-7276.00	43961.00	200000	20240618	-29.45	68000	20231023	107.50	200000	-29.45	20240618	72000	95.97	20240126	200000	-29.45	20240618	68000	107.50	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
38	20240725	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141300	-1900	5	-1.33	34492072500	249482	107.59	138600	141700	136400	186100	100300	143200	138254.75	15.54	0	62803	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	53508	-19.42	3.21	12	0.66	-7276.00	43961.00	200000	20240618	-29.35	68000	20231023	107.79	200000	-29.35	20240618	72000	96.25	20240126	200000	-29.35	20240618	68000	107.79	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
39	20240725	110257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137900	-5300	5	-3.70	27742033300	201272	86.80	138600	139800	136400	186100	100300	143200	137833.55	15.54	0	50330	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	52220	-18.95	3.14	12	0.53	-7276.00	43961.00	200000	20240618	-31.05	68000	20231023	102.79	200000	-31.05	20240618	72000	91.53	20240126	200000	-31.05	20240618	68000	102.79	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
40	20240725	100257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137400	-5800	5	-4.05	22751194200	164888	71.11	138600	139800	136400	186100	100300	143200	137979.68	15.54	0	40246	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	52031	-18.88	3.13	12	0.44	-7276.00	43961.00	200000	20240618	-31.30	68000	20231023	102.06	200000	-31.30	20240618	72000	90.83	20240126	200000	-31.30	20240618	68000	102.06	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
41	20240725	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138600	-4600	5	-3.21	6297130000	45568	19.65	138600	139800	136400	186100	100300	143200	138191.93	15.54	0	8173	148933	146066	144633	141766	140333	145350	141050	1893	42900	5000	103100	100	1	37868298	52485	-19.05	3.15	12	0.12	-7276.00	43961.00	200000	20240618	-30.70	68000	20231023	103.82	200000	-30.70	20240618	72000	92.50	20240126	200000	-30.70	20240618	68000	103.82	20231023	2.39	N	011790	5000	1893 억		5885498	N	N	1984	N	00	N
42	20240724	160254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143200	-2600	5	-1.78	32853149700	226396	83.11	144000	147500	143200	189500	102100	145800	145126.43	15.44	0	37046	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	54227	-19.68	3.26	12	0.60	-7276.00	43961.00	200000	20240618	-28.40	68000	20231023	110.59	200000	-28.40	20240618	72000	98.89	20240126	200000	-28.40	20240618	68000	110.59	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	1984	N	00	N
43	20240724	150258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144700	-1100	5	-0.75	25980803800	178511	65.53	144000	147500	143500	189500	102100	145800	145541.45	15.44	0	20286	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	54795	-19.89	3.29	12	0.47	-7276.00	43961.00	200000	20240618	-27.65	68000	20231023	112.79	200000	-27.65	20240618	72000	100.97	20240126	200000	-27.65	20240618	68000	112.79	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
44	20240724	140300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144800	-1000	5	-0.69	22290211100	153048	56.19	144000	147500	143500	189500	102100	145800	145641.75	15.44	0	14078	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	54833	-19.90	3.29	12	0.40	-7276.00	43961.00	200000	20240618	-27.60	68000	20231023	112.94	200000	-27.60	20240618	72000	101.11	20240126	200000	-27.60	20240618	68000	112.94	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
45	20240724	130256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145900	100	2	0.07	19321429300	132593	48.68	144000	147500	143500	189500	102100	145800	145719.70	15.44	0	13178	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	55250	-20.05	3.32	12	0.35	-7276.00	43961.00	200000	20240618	-27.05	68000	20231023	114.56	200000	-27.05	20240618	72000	102.64	20240126	200000	-27.05	20240618	68000	114.56	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
46	20240724	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145800	0	3	0.00	17875220100	122677	45.04	144000	147500	143500	189500	102100	145800	145709.48	15.44	0	12668	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	55212	-20.04	3.32	12	0.32	-7276.00	43961.00	200000	20240618	-27.10	68000	20231023	114.41	200000	-27.10	20240618	72000	102.50	20240126	200000	-27.10	20240618	68000	114.41	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
47	20240724	110258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146000	200	2	0.14	15826924100	108648	39.89	144000	147500	143500	189500	102100	145800	145671.32	15.44	0	10006	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	55288	-20.07	3.32	12	0.29	-7276.00	43961.00	200000	20240618	-27.00	68000	20231023	114.71	200000	-27.00	20240618	72000	102.78	20240126	200000	-27.00	20240618	68000	114.71	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
48	20240724	100258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145600	-200	5	-0.14	12367865300	84914	31.17	144000	147500	143500	189500	102100	145800	145651.30	15.44	0	9122	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	55136	-20.01	3.31	12	0.22	-7276.00	43961.00	200000	20240618	-27.20	68000	20231023	114.12	200000	-27.20	20240618	72000	102.22	20240126	200000	-27.20	20240618	68000	114.12	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
49	20240724	090258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143800	-2000	5	-1.37	2164943300	14985	5.50	144000	146300	143500	189500	102100	145800	144455.45	15.44	0	995	154000	149900	146700	142600	139400	148300	141000	1893	43700	5000	104970	100	1	37868298	54455	-19.76	3.27	12	0.04	-7276.00	43961.00	200000	20240618	-28.10	68000	20231023	111.47	200000	-28.10	20240618	72000	99.72	20240126	200000	-28.10	20240618	68000	111.47	20231023	2.40	N	011790	5000	1893 억		5846730	N	N	152	N	00	N
50	20240723	160253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145800	-200	5	-0.14	39077313000	266932	45.03	148000	150800	143500	189800	102200	146000	146397.10	15.33	0	40610	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	55212	-20.04	3.32	12	0.70	-7276.00	43961.00	200000	20240618	-27.10	68000	20231023	114.41	200000	-27.10	20240618	72000	102.50	20240126	200000	-27.10	20240618	68000	114.41	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	152	N	00	N
51	20240723	150302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145600	-400	5	-0.27	35875866300	244954	41.33	148000	150800	143500	189800	102200	146000	146460.48	15.33	0	34637	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	55136	-20.01	3.31	12	0.65	-7276.00	43961.00	200000	20240618	-27.20	68000	20231023	114.12	200000	-27.20	20240618	72000	102.22	20240126	200000	-27.20	20240618	68000	114.12	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
52	20240723	140255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145900	-100	5	-0.07	31932838200	217954	36.77	148000	150800	143500	189800	102200	146000	146512.92	15.33	0	25701	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	55250	-20.05	3.32	12	0.58	-7276.00	43961.00	200000	20240618	-27.05	68000	20231023	114.56	200000	-27.05	20240618	72000	102.64	20240126	200000	-27.05	20240618	68000	114.56	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
53	20240723	130254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145400	-600	5	-0.41	27689455900	188834	31.86	148000	150800	143500	189800	102200	146000	146635.41	15.33	0	26229	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	55061	-19.98	3.31	12	0.50	-7276.00	43961.00	200000	20240618	-27.30	68000	20231023	113.82	200000	-27.30	20240618	72000	101.94	20240126	200000	-27.30	20240618	68000	113.82	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
54	20240723	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143700	-2300	5	-1.58	24806458800	168863	28.49	148000	150800	143500	189800	102200	146000	146905.35	15.33	0	22100	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	54417	-19.75	3.27	12	0.45	-7276.00	43961.00	200000	20240618	-28.15	68000	20231023	111.32	200000	-28.15	20240618	72000	99.58	20240126	200000	-28.15	20240618	68000	111.32	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
55	20240723	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144600	-1400	5	-0.96	22046201600	149675	25.25	148000	150800	143600	189800	102200	146000	147297.84	15.33	0	19727	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	54758	-19.87	3.29	12	0.40	-7276.00	43961.00	200000	20240618	-27.70	68000	20231023	112.65	200000	-27.70	20240618	72000	100.83	20240126	200000	-27.70	20240618	68000	112.65	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
56	20240723	100256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146300	300	2	0.21	14723856000	99083	16.72	148000	150800	146000	189800	102200	146000	148613.47	15.33	0	8629	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	55401	-20.11	3.33	12	0.26	-7276.00	43961.00	200000	20240618	-26.85	68000	20231023	115.15	200000	-26.85	20240618	72000	103.19	20240126	200000	-26.85	20240618	68000	115.15	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
57	20240723	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	150300	4300	2	2.95	3836956400	25761	4.35	148000	150500	147900	189800	102200	146000	148998.40	15.33	0	4915	160533	153266	147733	140466	134933	150500	137700	1893	43800	5000	105120	100	1	37868298	56916	-20.66	3.42	12	0.07	-7276.00	43961.00	200000	20240618	-24.85	68000	20231023	121.03	200000	-24.85	20240618	72000	108.75	20240126	200000	-24.85	20240618	68000	121.03	20231023	2.40	N	011790	5000	1893 억		5804076	N	N	643	N	00	N
58	20240722	160254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146000	-9500	5	-6.11	85706496000	586569	262.37	154700	155000	142200	202000	108900	155500	146113.98	15.43	0	-37855	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	55288	-20.07	3.32	12	1.55	-7276.00	43961.00	200000	20240618	-27.00	68000	20231023	114.71	200000	-27.00	20240618	72000	102.78	20240126	200000	-27.00	20240618	68000	114.71	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	643	N	00	N
59	20240722	150256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145900	-9600	5	-6.17	79952006200	547173	244.75	154700	155000	142200	202000	108900	155500	146117.06	15.43	0	-49869	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	55250	-20.05	3.32	12	1.44	-7276.00	43961.00	200000	20240618	-27.05	68000	20231023	114.56	200000	-27.05	20240618	72000	102.64	20240126	200000	-27.05	20240618	68000	114.56	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
60	20240722	140257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144800	-10700	5	-6.88	71562073600	489496	218.95	154700	155000	142200	202000	108900	155500	146194.01	15.43	0	-61247	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	54833	-19.90	3.29	12	1.29	-7276.00	43961.00	200000	20240618	-27.60	68000	20231023	112.94	200000	-27.60	20240618	72000	101.11	20240126	200000	-27.60	20240618	68000	112.94	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
61	20240722	130254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143200	-12300	5	-7.91	61630566700	420646	188.15	154700	155000	142500	202000	108900	155500	146512.51	15.43	0	-63801	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	54227	-19.68	3.26	12	1.11	-7276.00	43961.00	200000	20240618	-28.40	68000	20231023	110.59	200000	-28.40	20240618	72000	98.89	20240126	200000	-28.40	20240618	68000	110.59	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
62	20240722	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144300	-11200	5	-7.20	52896643000	359683	160.89	154700	155000	143900	202000	108900	155500	147062.88	15.43	0	-64335	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	54644	-19.83	3.28	12	0.95	-7276.00	43961.00	200000	20240618	-27.85	68000	20231023	112.21	200000	-27.85	20240618	72000	100.42	20240126	200000	-27.85	20240618	68000	112.21	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
63	20240722	110257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145700	-9800	5	-6.30	40027837600	270710	121.09	154700	155000	145600	202000	108900	155500	147860.34	15.43	0	-52306	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	55174	-20.02	3.31	12	0.71	-7276.00	43961.00	200000	20240618	-27.15	68000	20231023	114.26	200000	-27.15	20240618	72000	102.36	20240126	200000	-27.15	20240618	68000	114.26	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
64	20240722	100255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146300	-9200	5	-5.92	32397877300	218546	97.76	154700	155000	145600	202000	108900	155500	148240.37	15.43	0	-43722	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	55401	-20.11	3.33	12	0.58	-7276.00	43961.00	200000	20240618	-26.85	68000	20231023	115.15	200000	-26.85	20240618	72000	103.19	20240126	200000	-26.85	20240618	68000	115.15	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
65	20240722	090255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	152200	-3300	5	-2.12	1875232500	12242	5.48	154700	155000	151600	202000	108900	155500	153166.13	15.43	0	-6511	159900	157700	154400	152200	148900	158800	153300	1893	46500	5000	111960	100	1	37868298	57636	-20.92	3.46	12	0.03	-7276.00	43961.00	200000	20240618	-23.90	68000	20231023	123.82	200000	-23.90	20240618	72000	111.39	20240126	200000	-23.90	20240618	68000	123.82	20231023	2.42	N	011790	5000	1893 억		5841786	N	N	767	N	00	N
66	20240719	160252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	155500	2600	2	1.70	34072551000	221068	64.38	152100	156600	151100	198700	107100	152900	154125.67	15.42	0	-1228	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58885	-21.37	3.54	12	0.58	-7276.00	43961.00	200000	20240618	-22.25	68000	20231023	128.68	200000	-22.25	20240618	72000	115.97	20240126	200000	-22.25	20240618	68000	128.68	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	741	N	00	N
67	20240719	150253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153900	1000	2	0.65	30859428100	200336	58.34	152100	156600	151100	198700	107100	152900	154039.86	15.42	0	-2924	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58279	-21.15	3.50	12	0.53	-7276.00	43961.00	200000	20240618	-23.05	68000	20231023	126.32	200000	-23.05	20240618	72000	113.75	20240126	200000	-23.05	20240618	68000	126.32	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
68	20240719	140255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153400	500	2	0.33	27523501200	178671	52.03	152100	156600	151100	198700	107100	152900	154047.41	15.42	0	-3926	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58090	-21.08	3.49	12	0.47	-7276.00	43961.00	200000	20240618	-23.30	68000	20231023	125.59	200000	-23.30	20240618	72000	113.06	20240126	200000	-23.30	20240618	68000	125.59	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
69	20240719	130250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153200	300	2	0.20	24586186200	159527	46.46	152100	156600	151100	198700	107100	152900	154121.31	15.42	0	-4725	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58014	-21.06	3.48	12	0.42	-7276.00	43961.00	200000	20240618	-23.40	68000	20231023	125.29	200000	-23.40	20240618	72000	112.78	20240126	200000	-23.40	20240618	68000	125.29	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
70	20240719	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154600	1700	2	1.11	21765937000	141144	41.10	152100	156600	151100	198700	107100	152900	154213.32	15.42	0	-4999	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58544	-21.25	3.52	12	0.37	-7276.00	43961.00	200000	20240618	-22.70	68000	20231023	127.35	200000	-22.70	20240618	72000	114.72	20240126	200000	-22.70	20240618	68000	127.35	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
71	20240719	110252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154500	1600	2	1.05	19189509900	124500	36.26	152100	156600	151100	198700	107100	152900	154135.24	15.42	0	-2986	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58507	-21.23	3.51	12	0.33	-7276.00	43961.00	200000	20240618	-22.75	68000	20231023	127.21	200000	-22.75	20240618	72000	114.58	20240126	200000	-22.75	20240618	68000	127.21	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
72	20240719	100234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	155400	2500	2	1.64	15213690900	98807	28.77	152100	156600	151100	198700	107100	152900	153976.70	15.42	0	1957	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58847	-21.36	3.53	12	0.26	-7276.00	43961.00	200000	20240618	-22.30	68000	20231023	128.53	200000	-22.30	20240618	72000	115.83	20240126	200000	-22.30	20240618	68000	128.53	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
73	20240719	090303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153300	400	2	0.26	1023890700	6705	1.95	152100	153800	151900	198700	107100	152900	152697.55	15.42	0	-1490	158833	155866	151533	148566	144233	157350	150050	1893	45800	5000	110080	100	1	37868298	58052	-21.07	3.49	12	0.02	-7276.00	43961.00	200000	20240618	-23.35	68000	20231023	125.44	200000	-23.35	20240618	72000	112.92	20240126	200000	-23.35	20240618	68000	125.44	20231023	2.44	N	011790	5000	1893 억		5839882	N	N	351	N	00	N
74	20240718	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	152900	-1700	5	-1.10	51791866700	342208	85.23	149600	154500	147200	200500	108300	154600	151343.26	15.39	0	13176	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	57901	-21.01	3.48	12	0.90	-7276.00	43961.00	200000	20240618	-23.55	68000	20231023	124.85	200000	-23.55	20240618	72000	112.36	20240126	200000	-23.55	20240618	68000	124.85	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	351	N	00	N
75	20240718	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	152500	-2100	5	-1.36	48525145800	320795	79.90	149600	154500	147200	200500	108300	154600	151264.97	15.39	0	12037	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	57749	-20.96	3.47	12	0.85	-7276.00	43961.00	200000	20240618	-23.75	68000	20231023	124.26	200000	-23.75	20240618	72000	111.81	20240126	200000	-23.75	20240618	68000	124.26	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
76	20240718	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	152300	-2300	5	-1.49	44695463000	295691	73.65	149600	154500	147200	200500	108300	154600	151155.63	15.39	0	14390	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	57673	-20.93	3.46	12	0.78	-7276.00	43961.00	200000	20240618	-23.85	68000	20231023	123.97	200000	-23.85	20240618	72000	111.53	20240126	200000	-23.85	20240618	68000	123.97	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
77	20240718	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153500	-1100	5	-0.71	39887932600	264316	65.83	149600	154300	147200	200500	108300	154600	150909.60	15.39	0	20005	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	58128	-21.10	3.49	12	0.70	-7276.00	43961.00	200000	20240618	-23.25	68000	20231023	125.74	200000	-23.25	20240618	72000	113.19	20240126	200000	-23.25	20240618	68000	125.74	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
78	20240718	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	152400	-2200	5	-1.42	35289915600	234337	58.36	149600	152500	147200	200500	108300	154600	150594.21	15.39	0	22493	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	57711	-20.95	3.47	12	0.62	-7276.00	43961.00	200000	20240618	-23.80	68000	20231023	124.12	200000	-23.80	20240618	72000	111.67	20240126	200000	-23.80	20240618	68000	124.12	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
79	20240718	110250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	150500	-4100	5	-2.65	30670317400	203828	50.77	149600	152500	147200	200500	108300	154600	150470.95	15.39	0	19415	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	56992	-20.68	3.42	12	0.54	-7276.00	43961.00	200000	20240618	-24.75	68000	20231023	121.32	200000	-24.75	20240618	72000	109.03	20240126	200000	-24.75	20240618	68000	121.32	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
80	20240718	100251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149700	-4900	5	-3.17	22912323200	152110	37.89	149600	152500	147200	200500	108300	154600	150629.18	15.39	0	9480	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	56689	-20.57	3.41	12	0.40	-7276.00	43961.00	200000	20240618	-25.15	68000	20231023	120.15	200000	-25.15	20240618	72000	107.92	20240126	200000	-25.15	20240618	68000	120.15	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
81	20240718	090252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	150400	-4200	5	-2.72	5310796500	35570	8.86	149600	150700	147200	200500	108300	154600	149301.03	15.39	0	668	162000	158300	155200	151500	148400	156750	149950	1893	45900	5000	111310	100	1	37868298	56954	-20.67	3.42	12	0.09	-7276.00	43961.00	200000	20240618	-24.80	68000	20231023	121.18	200000	-24.80	20240618	72000	108.89	20240126	200000	-24.80	20240618	68000	121.18	20231023	2.44	N	011790	5000	1893 억		5828395	N	N	407	N	00	N
82	20240717	160258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154600	800	2	0.52	61296801100	394544	60.99	154800	158900	152100	199900	107700	153800	155362.78	15.40	0	-549	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	58544	-21.25	3.52	12	1.04	-7276.00	43961.00	200000	20240618	-22.70	68000	20231023	127.35	200000	-22.70	20240618	72000	114.72	20240126	200000	-22.70	20240618	68000	127.35	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	407	N	00	N
83	20240717	150301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154100	300	2	0.20	56275585000	361997	55.96	154800	158900	152100	199900	107700	153800	155458.95	15.40	0	3001	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	58355	-21.18	3.51	12	0.96	-7276.00	43961.00	200000	20240618	-22.95	68000	20231023	126.62	200000	-22.95	20240618	72000	114.03	20240126	200000	-22.95	20240618	68000	126.62	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
84	20240717	140300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154900	1100	2	0.72	49722174800	319515	49.39	154800	158900	152100	199900	107700	153800	155617.96	15.40	0	-7178	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	58658	-21.29	3.52	12	0.84	-7276.00	43961.00	200000	20240618	-22.55	68000	20231023	127.79	200000	-22.55	20240618	72000	115.14	20240126	200000	-22.55	20240618	68000	127.79	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
85	20240717	130300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	156900	3100	2	2.02	45775561800	294164	45.47	154800	158900	152100	199900	107700	153800	155612.71	15.40	0	-3513	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	59415	-21.56	3.57	12	0.78	-7276.00	43961.00	200000	20240618	-21.55	68000	20231023	130.74	200000	-21.55	20240618	72000	117.92	20240126	200000	-21.55	20240618	68000	130.74	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
86	20240717	120300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	156200	2400	2	1.56	42352317000	272196	42.08	154800	158900	152100	199900	107700	153800	155595.28	15.40	0	-4175	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	59150	-21.47	3.55	12	0.72	-7276.00	43961.00	200000	20240618	-21.90	68000	20231023	129.71	200000	-21.90	20240618	72000	116.94	20240126	200000	-21.90	20240618	68000	129.71	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
87	20240717	110300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157700	3900	2	2.54	36204495400	232951	36.01	154800	158900	152100	199900	107700	153800	155417.15	15.40	0	-2903	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	59718	-21.67	3.59	12	0.62	-7276.00	43961.00	200000	20240618	-21.15	68000	20231023	131.91	200000	-21.15	20240618	72000	119.03	20240126	200000	-21.15	20240618	68000	131.91	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
88	20240717	100259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	152300	-1500	5	-0.98	17541294900	113307	17.52	154800	156800	152200	199900	107700	153800	154812.58	15.40	0	-12689	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	57673	-20.93	3.46	12	0.30	-7276.00	43961.00	200000	20240618	-23.85	68000	20231023	123.97	200000	-23.85	20240618	72000	111.53	20240126	200000	-23.85	20240618	68000	123.97	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
89	20240717	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154400	600	2	0.39	2378771000	15391	2.38	154800	156600	152900	199900	107700	153800	154558.59	15.40	0	-5807	163333	158566	154433	149666	145533	160950	152050	1893	46100	5000	110730	100	1	37868298	58469	-21.22	3.51	12	0.04	-7276.00	43961.00	200000	20240618	-22.80	68000	20231023	127.06	200000	-22.80	20240618	72000	114.44	20240126	200000	-22.80	20240618	68000	127.06	20231023	2.48	N	011790	5000	1893 억		5830091	N	N	885	N	00	N
90	20240716	160300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153800	-700	5	-0.45	98859385400	642313	108.77	152800	159200	150300	200500	108200	154500	153911.68	15.35	0	28696	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	58241	-21.14	3.50	12	1.70	-7276.00	43961.00	200000	20240618	-23.10	68000	20231023	126.18	200000	-23.10	20240618	72000	113.61	20240126	200000	-23.10	20240618	68000	126.18	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	884	N	00	N
91	20240716	150303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153700	-800	5	-0.52	91708728500	595873	100.91	152800	159200	150300	200500	108200	154500	153906.40	15.35	0	28747	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	58204	-21.12	3.50	12	1.57	-7276.00	43961.00	200000	20240618	-23.15	68000	20231023	126.03	200000	-23.15	20240618	72000	113.47	20240126	200000	-23.15	20240618	68000	126.03	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
92	20240716	140302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154600	100	2	0.06	82674938900	537161	90.97	152800	159200	150300	200500	108200	154500	153910.80	15.35	0	20069	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	58544	-21.25	3.52	12	1.42	-7276.00	43961.00	200000	20240618	-22.70	68000	20231023	127.35	200000	-22.70	20240618	72000	114.72	20240126	200000	-22.70	20240618	68000	127.35	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
93	20240716	130301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157500	3000	2	1.94	72885017700	474407	80.34	152800	159200	150300	200500	108200	154500	153633.76	15.35	0	9350	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	59643	-21.65	3.58	12	1.25	-7276.00	43961.00	200000	20240618	-21.25	68000	20231023	131.62	200000	-21.25	20240618	72000	118.75	20240126	200000	-21.25	20240618	68000	131.62	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
94	20240716	120302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	155900	1400	2	0.91	56888835700	372945	63.16	152800	156700	150300	200500	108200	154500	152538.96	15.35	0	18753	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	59037	-21.43	3.55	12	0.98	-7276.00	43961.00	200000	20240618	-22.05	68000	20231023	129.26	200000	-22.05	20240618	72000	116.53	20240126	200000	-22.05	20240618	68000	129.26	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
95	20240716	110301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154400	-100	5	-0.06	48208566500	317000	53.68	152800	155400	150300	200500	108200	154500	152076.74	15.35	0	26399	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	58469	-21.22	3.51	12	0.84	-7276.00	43961.00	200000	20240618	-22.80	68000	20231023	127.06	200000	-22.80	20240618	72000	114.44	20240126	200000	-22.80	20240618	68000	127.06	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
96	20240716	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	150900	-3600	5	-2.33	31388404000	207399	35.12	152800	153600	150300	200500	108200	154500	151341.58	15.35	0	31084	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	57143	-20.74	3.43	12	0.55	-7276.00	43961.00	200000	20240618	-24.55	68000	20231023	121.91	200000	-24.55	20240618	72000	109.58	20240126	200000	-24.55	20240618	68000	121.91	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
97	20240716	090300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	151700	-2800	5	-1.81	6007044300	39504	6.69	152800	153600	151000	200500	108200	154500	152055.55	15.35	0	2948	170900	162700	158400	150200	145900	160550	148050	1893	46000	5000	111240	100	1	37868298	57446	-20.85	3.45	12	0.10	-7276.00	43961.00	200000	20240618	-24.15	68000	20231023	123.09	200000	-24.15	20240618	72000	110.69	20240126	200000	-24.15	20240618	68000	123.09	20231023	2.49	N	011790	5000	1893 억		5810963	N	N	1190	N	00	N
98	20240715	160257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154500	-5700	5	-3.56	91549841700	575363	113.76	160200	166600	154100	208000	112200	160200	159131.75	15.22	0	6362	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	58507	-21.23	3.51	12	1.52	-7276.00	43961.00	200000	20240618	-22.75	68000	20231023	127.21	200000	-22.75	20240618	72000	114.58	20240126	200000	-22.75	20240618	68000	127.21	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1190	N	00	N
99	20240715	150258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	155100	-5100	5	-3.18	76688745200	479306	94.77	160200	166600	155100	208000	112200	160200	159999.53	15.22	0	-8586	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	58734	-21.32	3.53	12	1.27	-7276.00	43961.00	200000	20240618	-22.45	68000	20231023	128.09	200000	-22.45	20240618	72000	115.42	20240126	200000	-22.45	20240618	68000	128.09	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
100	20240715	140258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	155900	-4300	5	-2.68	63772169300	396392	78.37	160200	166600	155600	208000	112200	160200	160881.66	15.22	0	-13324	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	59037	-21.43	3.55	12	1.05	-7276.00	43961.00	200000	20240618	-22.05	68000	20231023	129.26	200000	-22.05	20240618	72000	116.53	20240126	200000	-22.05	20240618	68000	129.26	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
101	20240715	130258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161100	900	2	0.56	41797068500	256687	50.75	160200	166600	159800	208000	112200	160200	162833.33	15.22	0	881	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	61006	-22.14	3.66	12	0.68	-7276.00	43961.00	200000	20240618	-19.45	68000	20231023	136.91	200000	-19.45	20240618	72000	123.75	20240126	200000	-19.45	20240618	68000	136.91	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
102	20240715	120259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162000	1800	2	1.12	37225572600	228417	45.16	160200	166600	159800	208000	112200	160200	162972.59	15.22	0	2052	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	61347	-22.26	3.69	12	0.60	-7276.00	43961.00	200000	20240618	-19.00	68000	20231023	138.24	200000	-19.00	20240618	72000	125.00	20240126	200000	-19.00	20240618	68000	138.24	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
103	20240715	110258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164800	4600	2	2.87	30018217300	184574	36.49	160200	165900	159800	208000	112200	160200	162635.79	15.22	0	5890	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	62407	-22.65	3.75	12	0.49	-7276.00	43961.00	200000	20240618	-17.60	68000	20231023	142.35	200000	-17.60	20240618	72000	128.89	20240126	200000	-17.60	20240618	68000	142.35	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
104	20240715	100259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	3300	2	2.06	19536093100	120729	23.87	160200	164500	159800	208000	112200	160200	161818.40	15.22	0	4988	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	61915	-22.47	3.72	12	0.32	-7276.00	43961.00	200000	20240618	-18.25	68000	20231023	140.44	200000	-18.25	20240618	72000	127.08	20240126	200000	-18.25	20240618	68000	140.44	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
105	20240715	090259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161100	900	2	0.56	2319007400	14460	2.86	160200	161600	159800	208000	112200	160200	160374.56	15.22	0	660	172866	166532	163366	157032	153866	164950	155450	1893	47800	5000	115340	100	1	37868298	61006	-22.14	3.66	12	0.04	-7276.00	43961.00	200000	20240618	-19.45	68000	20231023	136.91	200000	-19.45	20240618	72000	123.75	20240126	200000	-19.45	20240618	68000	136.91	20231023	2.43	N	011790	5000	1893 억		5765411	N	N	1329	N	00	N
106	20240712	160256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	160200	-9000	5	-5.32	81482766800	498038	68.12	165500	169700	160200	219500	118500	169200	163621.62	14.92	0	4892	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	60665	-22.02	3.64	12	1.32	-7276.00	43961.00	200000	20240618	-19.90	68000	20231023	135.59	200000	-19.90	20240618	72000	122.50	20240126	200000	-19.90	20240618	68000	135.59	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	1326	N	00	N
107	20240712	150257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161100	-8100	5	-4.79	69781952600	425148	58.15	165500	169700	160700	219500	118500	169200	164135.08	14.92	0	985	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	61006	-22.14	3.66	12	1.12	-7276.00	43961.00	200000	20240618	-19.45	68000	20231023	136.91	200000	-19.45	20240618	72000	123.75	20240126	200000	-19.45	20240618	68000	136.91	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
108	20240712	140259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161500	-7700	5	-4.55	55502948700	336568	46.04	165500	169700	161500	219500	118500	169200	164907.94	14.92	0	5654	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	61157	-22.20	3.67	12	0.89	-7276.00	43961.00	200000	20240618	-19.25	68000	20231023	137.50	200000	-19.25	20240618	72000	124.31	20240126	200000	-19.25	20240618	68000	137.50	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
109	20240712	130258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163700	-5500	5	-3.25	45985281700	278082	38.04	165500	169700	162800	219500	118500	169200	165365.22	14.92	0	6819	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	61990	-22.50	3.72	12	0.73	-7276.00	43961.00	200000	20240618	-18.15	68000	20231023	140.74	200000	-18.15	20240618	72000	127.36	20240126	200000	-18.15	20240618	68000	140.74	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
110	20240712	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162900	-6300	5	-3.72	41012844700	247623	33.87	165500	169700	162900	219500	118500	169200	165625.43	14.92	0	2295	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	61687	-22.39	3.71	12	0.65	-7276.00	43961.00	200000	20240618	-18.55	68000	20231023	139.56	200000	-18.55	20240618	72000	126.25	20240126	200000	-18.55	20240618	68000	139.56	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
111	20240712	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164500	-4700	5	-2.78	34212401500	206090	28.19	165500	169700	163100	219500	118500	169200	166006.32	14.92	0	11089	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	62293	-22.61	3.74	12	0.54	-7276.00	43961.00	200000	20240618	-17.75	68000	20231023	141.91	200000	-17.75	20240618	72000	128.47	20240126	200000	-17.75	20240618	68000	141.91	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
112	20240712	100259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164200	-5000	5	-2.96	27745534500	166850	22.82	165500	169700	163100	219500	118500	169200	166289.42	14.92	0	12375	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	62180	-22.57	3.74	12	0.44	-7276.00	43961.00	200000	20240618	-17.90	68000	20231023	141.47	200000	-17.90	20240618	72000	128.06	20240126	200000	-17.90	20240618	68000	141.47	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
113	20240712	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167800	-1400	5	-0.83	3794724300	22778	3.12	165500	168600	165300	219500	118500	169200	166590.30	14.92	0	9764	184533	176866	171533	163866	158533	174200	161200	1893	50300	5000	121820	100	1	37868298	63543	-23.06	3.82	12	0.06	-7276.00	43961.00	200000	20240618	-16.10	68000	20231023	146.76	200000	-16.10	20240618	72000	133.06	20240126	200000	-16.10	20240618	68000	146.76	20231023	2.47	N	011790	5000	1893 억		5648941	N	N	2075	N	00	N
114	20240711	160255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169200	-7100	5	-4.03	123823789600	722056	96.07	178200	179200	166200	229000	123500	176300	171488.35	15.16	0	-133268	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	64073	-23.25	3.85	12	1.91	-7276.00	43961.00	200000	20240618	-15.40	68000	20231023	148.82	200000	-15.40	20240618	72000	135.00	20240126	200000	-15.40	20240618	68000	148.82	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	2075	N	00	N
115	20240711	150259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168500	-7800	5	-4.42	103964543100	604518	80.43	178200	179200	166200	229000	123500	176300	171975.37	15.16	0	-132071	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	63808	-23.16	3.83	12	1.60	-7276.00	43961.00	200000	20240618	-15.75	68000	20231023	147.79	200000	-15.75	20240618	72000	134.03	20240126	200000	-15.75	20240618	68000	147.79	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
116	20240711	140257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168800	-7500	5	-4.25	93780060000	543916	72.37	178200	179200	166200	229000	123500	176300	172412.58	15.16	0	-121899	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	63922	-23.20	3.84	12	1.44	-7276.00	43961.00	200000	20240618	-15.60	68000	20231023	148.24	200000	-15.60	20240618	72000	134.44	20240126	200000	-15.60	20240618	68000	148.24	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
117	20240711	130257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169200	-7100	5	-4.03	71896951200	413590	55.03	178200	179200	168800	229000	123500	176300	173833.07	15.16	0	-93401	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	64073	-23.25	3.85	12	1.09	-7276.00	43961.00	200000	20240618	-15.40	68000	20231023	148.82	200000	-15.40	20240618	72000	135.00	20240126	200000	-15.40	20240618	68000	148.82	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
118	20240711	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	171500	-4800	5	-2.72	52533236100	299512	39.85	178200	179200	171300	229000	123500	176300	175394.47	15.16	0	-58123	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	64944	-23.57	3.90	12	0.79	-7276.00	43961.00	200000	20240618	-14.25	68000	20231023	152.21	200000	-14.25	20240618	72000	138.19	20240126	200000	-14.25	20240618	68000	152.21	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
119	20240711	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173400	-2900	5	-1.64	44676625700	253988	33.79	178200	179200	172000	229000	123500	176300	175899.69	15.16	0	-44171	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	65664	-23.83	3.94	12	0.67	-7276.00	43961.00	200000	20240618	-13.30	68000	20231023	155.00	200000	-13.30	20240618	72000	140.83	20240126	200000	-13.30	20240618	68000	155.00	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
120	20240711	100256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175300	-1000	5	-0.57	29924774300	169111	22.50	178200	179200	174100	229000	123500	176300	176955.54	15.16	0	-32570	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	66383	-24.09	3.99	12	0.45	-7276.00	43961.00	200000	20240618	-12.35	68000	20231023	157.79	200000	-12.35	20240618	72000	143.47	20240126	200000	-12.35	20240618	68000	157.79	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
121	20240711	090255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177400	1100	2	0.62	5489845700	30878	4.11	178200	178700	176500	229000	123500	176300	177818.04	15.16	0	-17943	186900	181600	174300	169000	161700	184250	171650	1893	52700	5000	126930	100	1	37868298	67178	-24.38	4.04	12	0.08	-7276.00	43961.00	200000	20240618	-11.30	68000	20231023	160.88	200000	-11.30	20240618	72000	146.39	20240126	200000	-11.30	20240618	68000	160.88	20231023	2.45	N	011790	5000	1893 억		5739564	N	N	1546	N	00	N
122	20240710	160256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176300	7300	2	4.32	130934310600	745517	111.86	170600	179600	167000	219500	118300	169000	175633.14	15.11	0	17434	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	66762	-24.23	4.01	12	1.97	-7276.00	43961.00	200000	20240618	-11.85	68000	20231023	159.26	200000	-11.85	20240618	72000	144.86	20240126	200000	-11.85	20240618	68000	159.26	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	1546	N	00	N
123	20240710	150257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177600	8600	2	5.09	124959333700	711764	106.80	170600	179600	167000	219500	118300	169000	175568.05	15.11	0	23341	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	67254	-24.41	4.04	12	1.88	-7276.00	43961.00	200000	20240618	-11.20	68000	20231023	161.18	200000	-11.20	20240618	72000	146.67	20240126	200000	-11.20	20240618	68000	161.18	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
124	20240710	140255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177400	8400	2	4.97	109558595500	625218	93.81	170600	179000	167000	219500	118300	169000	175238.23	15.11	0	29388	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	67178	-24.38	4.04	12	1.65	-7276.00	43961.00	200000	20240618	-11.30	68000	20231023	160.88	200000	-11.30	20240618	72000	146.39	20240126	200000	-11.30	20240618	68000	160.88	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
125	20240710	130256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176000	7000	2	4.14	92684975400	530384	79.58	170600	178300	167000	219500	118300	169000	174756.79	15.11	0	12753	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	66648	-24.19	4.00	12	1.40	-7276.00	43961.00	200000	20240618	-12.00	68000	20231023	158.82	200000	-12.00	20240618	72000	144.44	20240126	200000	-12.00	20240618	68000	158.82	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
126	20240710	120254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175500	6500	2	3.85	84971192800	486620	73.01	170600	178300	167000	219500	118300	169000	174621.57	15.11	0	5480	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	66459	-24.12	3.99	12	1.29	-7276.00	43961.00	200000	20240618	-12.25	68000	20231023	158.09	200000	-12.25	20240618	72000	143.75	20240126	200000	-12.25	20240618	68000	158.09	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
127	20240710	110257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175800	6800	2	4.02	76848655000	440248	66.06	170600	178300	167000	219500	118300	169000	174564.74	15.11	0	11766	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	66572	-24.16	4.00	12	1.16	-7276.00	43961.00	200000	20240618	-12.10	68000	20231023	158.53	200000	-12.10	20240618	72000	144.17	20240126	200000	-12.10	20240618	68000	158.53	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
128	20240710	100253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175800	6800	2	4.02	64249799200	368782	55.33	170600	178300	167000	219500	118300	169000	174229.58	15.11	0	11149	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	66572	-24.16	4.00	12	0.97	-7276.00	43961.00	200000	20240618	-12.10	68000	20231023	158.53	200000	-12.10	20240618	72000	144.17	20240126	200000	-12.10	20240618	68000	158.53	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
129	20240710	090256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167100	-1900	5	-1.12	5446899900	32201	4.83	170600	170600	167100	219500	118300	169000	169155.84	15.11	0	-12383	176133	172566	168133	164566	160133	174350	166350	1893	50500	5000	121680	100	1	37868298	63278	-22.97	3.80	12	0.09	-7276.00	43961.00	200000	20240618	-16.45	68000	20231023	145.74	200000	-16.45	20240618	72000	132.08	20240126	200000	-16.45	20240618	68000	145.74	20231023	2.33	N	011790	5000	1893 억		5721986	N	N	24182	N	00	N
130	20240709	160255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169000	7000	2	4.32	111776295800	663156	119.40	164000	171700	163700	210500	113400	162000	168552.52	15.03	0	28129	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	63997	-23.23	3.84	12	1.75	-7276.00	43961.00	200000	20240618	-15.50	68000	20231023	148.53	200000	-15.50	20240618	72000	134.72	20240126	200000	-15.50	20240618	68000	148.53	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	24177	N	00	N
131	20240709	150256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169500	7500	2	4.63	107560320900	638243	114.92	164000	171700	163700	210500	113400	162000	168526.43	15.03	0	27119	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	64187	-23.30	3.86	12	1.69	-7276.00	43961.00	200000	20240618	-15.25	68000	20231023	149.26	200000	-15.25	20240618	72000	135.42	20240126	200000	-15.25	20240618	68000	149.26	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
132	20240709	140256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168800	6800	2	4.20	98922195600	587366	105.76	164000	171700	163700	210500	113400	162000	168417.45	15.03	0	23992	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	63922	-23.20	3.84	12	1.55	-7276.00	43961.00	200000	20240618	-15.60	68000	20231023	148.24	200000	-15.60	20240618	72000	134.44	20240126	200000	-15.60	20240618	68000	148.24	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
133	20240709	130256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169800	7800	2	4.81	90651560600	538565	96.97	164000	171700	163700	210500	113400	162000	168321.45	15.03	0	28315	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	64300	-23.34	3.86	12	1.42	-7276.00	43961.00	200000	20240618	-15.10	68000	20231023	149.71	200000	-15.10	20240618	72000	135.83	20240126	200000	-15.10	20240618	68000	149.71	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
134	20240709	120257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169400	7400	2	4.57	82109571200	487962	87.86	164000	171700	163700	210500	113400	162000	168271.40	15.03	0	28737	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	64149	-23.28	3.85	12	1.29	-7276.00	43961.00	200000	20240618	-15.30	68000	20231023	149.12	200000	-15.30	20240618	72000	135.28	20240126	200000	-15.30	20240618	68000	149.12	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
135	20240709	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168100	6100	2	3.77	55649153400	332442	59.86	164000	170000	163700	210500	113400	162000	167396.31	15.03	0	15921	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	63657	-23.10	3.82	12	0.88	-7276.00	43961.00	200000	20240618	-15.95	68000	20231023	147.21	200000	-15.95	20240618	72000	133.47	20240126	200000	-15.95	20240618	68000	147.21	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
136	20240709	100256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167700	5700	2	3.52	47073083200	281195	50.63	164000	170000	163700	210500	113400	162000	167405.16	15.03	0	20859	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	63505	-23.05	3.81	12	0.74	-7276.00	43961.00	200000	20240618	-16.15	68000	20231023	146.62	200000	-16.15	20240618	72000	132.92	20240126	200000	-16.15	20240618	68000	146.62	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
137	20240709	090256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166300	4300	2	2.65	5320604500	32182	5.79	164000	166600	163700	210500	113400	162000	165336.46	15.03	0	13002	176466	169232	165366	158132	154266	167300	156200	1893	48500	5000	116640	100	1	37868298	62975	-22.86	3.78	12	0.08	-7276.00	43961.00	200000	20240618	-16.85	68000	20231023	144.56	200000	-16.85	20240618	72000	130.97	20240126	200000	-16.85	20240618	68000	144.56	20231023	2.33	N	011790	5000	1893 억		5692486	N	N	2566	N	00	N
138	20240708	160254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162000	-2100	5	-1.28	90819880700	548534	154.88	171700	172600	161500	213000	114900	164100	165576.09	15.39	0	-129875	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	61347	-22.26	3.69	12	1.45	-7276.00	43961.00	200000	20240618	-19.00	68000	20231023	138.24	200000	-19.00	20240618	72000	125.00	20240126	200000	-19.00	20240618	68000	138.24	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	2564	N	00	N
139	20240708	150255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162400	-1700	5	-1.04	84037567200	506659	143.05	171700	172600	162000	213000	114900	164100	165867.37	15.39	0	-128387	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	61498	-22.32	3.69	12	1.34	-7276.00	43961.00	200000	20240618	-18.80	68000	20231023	138.82	200000	-18.80	20240618	72000	125.56	20240126	200000	-18.80	20240618	68000	138.82	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
140	20240708	140256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162800	-1300	5	-0.79	76180538100	458337	129.41	171700	172600	162600	213000	114900	164100	166212.39	15.39	0	-119623	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	61650	-22.37	3.70	12	1.21	-7276.00	43961.00	200000	20240618	-18.60	68000	20231023	139.41	200000	-18.60	20240618	72000	126.11	20240126	200000	-18.60	20240618	68000	139.41	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
141	20240708	130253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163700	-400	5	-0.24	68302094800	410059	115.78	171700	172600	162600	213000	114900	164100	166568.64	15.39	0	-96952	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	61990	-22.50	3.72	12	1.08	-7276.00	43961.00	200000	20240618	-18.15	68000	20231023	140.74	200000	-18.15	20240618	72000	127.36	20240126	200000	-18.15	20240618	68000	140.74	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
142	20240708	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164000	-100	5	-0.06	63739629200	382205	107.91	171700	172600	162600	213000	114900	164100	166770.65	15.39	0	-87797	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	62104	-22.54	3.73	12	1.01	-7276.00	43961.00	200000	20240618	-18.00	68000	20231023	141.18	200000	-18.00	20240618	72000	127.78	20240126	200000	-18.00	20240618	68000	141.18	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
143	20240708	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165700	1600	2	0.98	57905896800	346696	97.89	171700	172600	162600	213000	114900	164100	167025.10	15.39	0	-80038	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	62748	-22.77	3.77	12	0.92	-7276.00	43961.00	200000	20240618	-17.15	68000	20231023	143.68	200000	-17.15	20240618	72000	130.14	20240126	200000	-17.15	20240618	68000	143.68	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
144	20240708	100254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167000	2900	2	1.77	43191715600	258535	73.00	171700	172600	162600	213000	114900	164100	167067.40	15.39	0	-73419	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	63240	-22.95	3.80	12	0.68	-7276.00	43961.00	200000	20240618	-16.50	68000	20231023	145.59	200000	-16.50	20240618	72000	131.94	20240126	200000	-16.50	20240618	68000	145.59	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
145	20240708	090254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167800	3700	2	2.25	11386512400	66734	18.84	171700	172600	167600	213000	114900	164100	170660.25	15.39	0	-16703	170833	167466	164133	160766	157433	165800	159100	1893	48900	5000	118150	100	1	37868298	63543	-23.06	3.82	12	0.18	-7276.00	43961.00	200000	20240618	-16.10	68000	20231023	146.76	200000	-16.10	20240618	72000	133.06	20240126	200000	-16.10	20240618	68000	146.76	20231023	2.26	N	011790	5000	1893 억		5829654	N	N	9144	N	00	N
146	20240705	160253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164100	-2100	5	-1.26	57151646900	347917	69.74	164400	167500	160800	216000	116400	166200	164267.16	15.45	0	-13715	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	62142	-22.55	3.73	12	0.92	-7276.00	43961.00	200000	20240618	-17.95	68000	20231023	141.32	200000	-17.95	20240618	72000	127.92	20240126	200000	-17.95	20240618	68000	141.32	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	9142	N	00	N
147	20240705	150254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164400	-1800	5	-1.08	53109222000	323242	64.79	164400	167500	160800	216000	116400	166200	164300.37	15.45	0	-19323	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	62255	-22.59	3.74	12	0.85	-7276.00	43961.00	200000	20240618	-17.80	68000	20231023	141.76	200000	-17.80	20240618	72000	128.33	20240126	200000	-17.80	20240618	68000	141.76	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
148	20240705	140254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164200	-2000	5	-1.20	48105053700	292717	58.68	164400	167500	160800	216000	116400	166200	164338.33	15.45	0	-16129	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	62180	-22.57	3.74	12	0.77	-7276.00	43961.00	200000	20240618	-17.90	68000	20231023	141.47	200000	-17.90	20240618	72000	128.06	20240126	200000	-17.90	20240618	68000	141.47	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
149	20240705	130253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164900	-1300	5	-0.78	42727809400	260021	52.12	164400	167500	160800	216000	116400	166200	164322.78	15.45	0	-14611	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	62445	-22.66	3.75	12	0.69	-7276.00	43961.00	200000	20240618	-17.55	68000	20231023	142.50	200000	-17.55	20240618	72000	129.03	20240126	200000	-17.55	20240618	68000	142.50	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
150	20240705	120254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164800	-1400	5	-0.84	38527001200	234587	47.02	164400	167500	160800	216000	116400	166200	164231.37	15.45	0	-16229	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	62407	-22.65	3.75	12	0.62	-7276.00	43961.00	200000	20240618	-17.60	68000	20231023	142.35	200000	-17.60	20240618	72000	128.89	20240126	200000	-17.60	20240618	68000	142.35	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
151	20240705	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166700	500	2	0.30	32550559900	198511	39.79	164400	167500	160800	216000	116400	166200	163970.98	15.45	0	-17049	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	63126	-22.91	3.79	12	0.52	-7276.00	43961.00	200000	20240618	-16.65	68000	20231023	145.15	200000	-16.65	20240618	72000	131.53	20240126	200000	-16.65	20240618	68000	145.15	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
152	20240705	100253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166000	-200	5	-0.12	22689413300	139281	27.92	164400	166200	160800	216000	116400	166200	162898.37	15.45	0	-24496	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	62861	-22.81	3.78	12	0.37	-7276.00	43961.00	200000	20240618	-17.00	68000	20231023	144.12	200000	-17.00	20240618	72000	130.56	20240126	200000	-17.00	20240618	68000	144.12	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
153	20240705	090254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163600	-2600	5	-1.56	3409036100	20861	4.18	164400	164500	162300	216000	116400	166200	163385.41	15.45	0	-5457	175466	170832	164166	159532	152866	173150	161850	1893	49800	5000	119660	100	1	37868298	61953	-22.48	3.72	12	0.06	-7276.00	43961.00	200000	20240618	-18.20	68000	20231023	140.59	200000	-18.20	20240618	72000	127.22	20240126	200000	-18.20	20240618	68000	140.59	20231023	2.31	N	011790	5000	1893 억		5850392	N	N	1311	N	00	N
154	20240704	160252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166200	6200	2	3.88	81517953000	495022	137.05	161400	168800	157500	208000	112000	160000	164674.51	15.48	0	52	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	62937	-22.84	3.78	12	1.31	-7276.00	43961.00	200000	20240618	-16.90	68000	20231023	144.41	200000	-16.90	20240618	72000	130.83	20240126	200000	-16.90	20240618	68000	144.41	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1311	N	00	N
155	20240704	150253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165400	5400	2	3.38	77361416700	469986	130.12	161400	168800	157500	208000	112000	160000	164606.10	15.48	0	390	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	62634	-22.73	3.76	12	1.24	-7276.00	43961.00	200000	20240618	-17.30	68000	20231023	143.24	200000	-17.30	20240618	72000	129.72	20240126	200000	-17.30	20240618	68000	143.24	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
156	20240704	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166200	6200	2	3.88	70880933300	430947	119.31	161400	168800	157500	208000	112000	160000	164479.74	15.48	0	-1998	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	62937	-22.84	3.78	12	1.14	-7276.00	43961.00	200000	20240618	-16.90	68000	20231023	144.41	200000	-16.90	20240618	72000	130.83	20240126	200000	-16.90	20240618	68000	144.41	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
157	20240704	130254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166200	6200	2	3.88	52720610900	322357	89.25	161400	167400	157500	208000	112000	160000	163550.02	15.48	0	-17191	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	62937	-22.84	3.78	12	0.85	-7276.00	43961.00	200000	20240618	-16.90	68000	20231023	144.41	200000	-16.90	20240618	72000	130.83	20240126	200000	-16.90	20240618	68000	144.41	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
158	20240704	120253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162300	2300	2	1.44	46461103900	284177	78.67	161400	167400	157500	208000	112000	160000	163496.60	15.48	0	-21988	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	61460	-22.31	3.69	12	0.75	-7276.00	43961.00	200000	20240618	-18.85	68000	20231023	138.68	200000	-18.85	20240618	72000	125.42	20240126	200000	-18.85	20240618	68000	138.68	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
159	20240704	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163500	3500	2	2.19	42270707500	258272	71.50	161400	167400	157500	208000	112000	160000	163670.94	15.48	0	-16658	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	61915	-22.47	3.72	12	0.68	-7276.00	43961.00	200000	20240618	-18.25	68000	20231023	140.44	200000	-18.25	20240618	72000	127.08	20240126	200000	-18.25	20240618	68000	140.44	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
160	20240704	100253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164300	4300	2	2.69	36384847700	222296	61.54	161400	167400	157500	208000	112000	160000	163681.60	15.48	0	-11302	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	62218	-22.58	3.74	12	0.59	-7276.00	43961.00	200000	20240618	-17.85	68000	20231023	141.62	200000	-17.85	20240618	72000	128.19	20240126	200000	-17.85	20240618	68000	141.62	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
161	20240704	090253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158900	-1100	5	-0.69	2580333900	16125	4.46	161400	161700	158100	208000	112000	160000	160021.03	15.48	0	-6508	165133	162566	159133	156566	153133	163850	157850	1893	48000	5000	115200	100	1	37868298	60173	-21.84	3.61	12	0.04	-7276.00	43961.00	200000	20240618	-20.55	68000	20231023	133.68	200000	-20.55	20240618	72000	120.69	20240126	200000	-20.55	20240618	68000	133.68	20231023	2.36	N	011790	5000	1893 억		5860347	N	N	1936	N	00	N
162	20240703	160251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	160000	3000	2	1.91	56720334000	357862	85.01	156500	161700	155700	204000	109900	157000	158497.18	15.47	0	7489	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	60589	-21.99	3.64	12	0.95	-7276.00	43961.00	200000	20240618	-20.00	68000	20231023	135.29	200000	-20.00	20240618	72000	122.22	20240126	200000	-20.00	20240618	68000	135.29	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	1936	N	00	N
163	20240703	150253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	160300	3300	2	2.10	53556165000	338098	80.31	156500	161700	155700	204000	109900	157000	158405.62	15.47	0	5071	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	60703	-22.03	3.65	12	0.89	-7276.00	43961.00	200000	20240618	-19.85	68000	20231023	135.74	200000	-19.85	20240618	72000	122.64	20240126	200000	-19.85	20240618	68000	135.74	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
164	20240703	140253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	160600	3600	2	2.29	48348151500	305487	72.57	156500	161700	155700	204000	109900	157000	158267.17	15.47	0	1529	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	60816	-22.07	3.65	12	0.81	-7276.00	43961.00	200000	20240618	-19.70	68000	20231023	136.18	200000	-19.70	20240618	72000	123.06	20240126	200000	-19.70	20240618	68000	136.18	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
165	20240703	130252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158900	1900	2	1.21	42254660300	267314	63.50	156500	161700	155700	204000	109900	157000	158072.56	15.47	0	-797	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	60173	-21.84	3.61	12	0.71	-7276.00	43961.00	200000	20240618	-20.55	68000	20231023	133.68	200000	-20.55	20240618	72000	120.69	20240126	200000	-20.55	20240618	68000	133.68	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
166	20240703	120252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158900	1900	2	1.21	35832956600	227056	53.93	156500	161700	155700	204000	109900	157000	157816.67	15.47	0	386	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	60173	-21.84	3.61	12	0.60	-7276.00	43961.00	200000	20240618	-20.55	68000	20231023	133.68	200000	-20.55	20240618	72000	120.69	20240126	200000	-20.55	20240618	68000	133.68	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
167	20240703	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	156400	-600	5	-0.38	27512938800	174193	41.38	156500	161700	155700	204000	109900	157000	157946.91	15.47	0	-5940	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	59226	-21.50	3.56	12	0.46	-7276.00	43961.00	200000	20240618	-21.80	68000	20231023	130.00	200000	-21.80	20240618	72000	117.22	20240126	200000	-21.80	20240618	68000	130.00	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
168	20240703	100253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157500	500	2	0.32	21836906300	137935	32.77	156500	161700	156300	204000	109900	157000	158316.12	15.47	0	309	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	59643	-21.65	3.58	12	0.36	-7276.00	43961.00	200000	20240618	-21.25	68000	20231023	131.62	200000	-21.25	20240618	72000	118.75	20240126	200000	-21.25	20240618	68000	131.62	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
169	20240703	090252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161300	4300	2	2.74	3602248300	22548	5.36	156500	161700	156500	204000	109900	157000	159799.46	15.47	0	4010	165066	161032	158466	154432	151866	159750	153150	1893	47000	5000	113040	100	1	37868298	61082	-22.17	3.67	12	0.06	-7276.00	43961.00	200000	20240618	-19.35	68000	20231023	137.21	200000	-19.35	20240618	72000	124.03	20240126	200000	-19.35	20240618	68000	137.21	20231023	2.29	N	011790	5000	1893 억		5859951	N	N	443	N	00	N
170	20240702	160251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157000	-5300	5	-3.27	65786132000	416062	85.55	162000	162500	155900	210500	113700	162300	158119.12	15.38	0	48284	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	59453	-21.58	3.57	12	1.10	-7276.00	43961.00	200000	20240618	-21.50	68000	20231023	130.88	200000	-21.50	20240618	72000	118.06	20240126	200000	-21.50	20240618	68000	130.88	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	443	N	00	N
171	20240702	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	156500	-5800	5	-3.57	56488288000	356757	73.35	162000	162500	156200	210500	113700	162300	158338.19	15.38	0	40983	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	59264	-21.51	3.56	12	0.94	-7276.00	43961.00	200000	20240618	-21.75	68000	20231023	130.15	200000	-21.75	20240618	72000	117.36	20240126	200000	-21.75	20240618	68000	130.15	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
172	20240702	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157200	-5100	5	-3.14	46085051000	290466	59.72	162000	162500	156500	210500	113700	162300	158658.92	15.38	0	34249	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	59529	-21.61	3.58	12	0.77	-7276.00	43961.00	200000	20240618	-21.40	68000	20231023	131.18	200000	-21.40	20240618	72000	118.33	20240126	200000	-21.40	20240618	68000	131.18	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
173	20240702	130251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158600	-3700	5	-2.28	40488245100	254977	52.43	162000	162500	156500	210500	113700	162300	158791.64	15.38	0	26472	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	60059	-21.80	3.61	12	0.67	-7276.00	43961.00	200000	20240618	-20.70	68000	20231023	133.24	200000	-20.70	20240618	72000	120.28	20240126	200000	-20.70	20240618	68000	133.24	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
174	20240702	120253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158300	-4000	5	-2.46	36811733500	231701	47.64	162000	162500	156500	210500	113700	162300	158875.91	15.38	0	27823	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	59946	-21.76	3.60	12	0.61	-7276.00	43961.00	200000	20240618	-20.85	68000	20231023	132.79	200000	-20.85	20240618	72000	119.86	20240126	200000	-20.85	20240618	68000	132.79	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
175	20240702	110251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	159200	-3100	5	-1.91	33805776700	212723	43.74	162000	162500	156500	210500	113700	162300	158919.11	15.38	0	29981	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	60286	-21.88	3.62	12	0.56	-7276.00	43961.00	200000	20240618	-20.40	68000	20231023	134.12	200000	-20.40	20240618	72000	121.11	20240126	200000	-20.40	20240618	68000	134.12	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
176	20240702	100252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158000	-4300	5	-2.65	27955958000	175764	36.14	162000	162500	156500	210500	113700	162300	159053.80	15.38	0	21887	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	59832	-21.72	3.59	12	0.46	-7276.00	43961.00	200000	20240618	-21.00	68000	20231023	132.35	200000	-21.00	20240618	72000	119.44	20240126	200000	-21.00	20240618	68000	132.35	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
177	20240702	090252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161000	-1300	5	-0.80	2499846900	15457	3.18	162000	162500	160900	210500	113700	162300	161728.82	15.38	0	-1125	174033	168166	164833	158966	155633	166500	157300	1893	48200	5000	116850	100	1	37868298	60968	-22.13	3.66	12	0.04	-7276.00	43961.00	200000	20240618	-19.50	68000	20231023	136.76	200000	-19.50	20240618	72000	123.61	20240126	200000	-19.50	20240618	68000	136.76	20231023	2.31	N	011790	5000	1893 억		5824831	N	N	831	N	00	N
178	20240701	160251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162300	-6300	5	-3.74	79644931600	483278	46.80	169900	170700	161500	219000	118100	168600	164798.12	15.67	0	-115959	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	61460	-22.31	3.69	12	1.28	-7276.00	43961.00	200000	20240618	-18.85	68000	20231023	138.68	200000	-18.85	20240618	72000	125.42	20240126	200000	-18.85	20240618	68000	138.68	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	829	N	00	N
179	20240701	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162500	-6100	5	-3.62	74884727400	453969	43.96	169900	170700	161500	219000	118100	168600	164947.47	15.67	0	-119833	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	61536	-22.33	3.70	12	1.20	-7276.00	43961.00	200000	20240618	-18.75	68000	20231023	138.97	200000	-18.75	20240618	72000	125.69	20240126	200000	-18.75	20240618	68000	138.97	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N
180	20240701	140251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161800	-6800	5	-4.03	69178952700	418861	40.56	169900	170700	161500	219000	118100	168600	165151.37	15.67	0	-114988	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	61271	-22.24	3.68	12	1.11	-7276.00	43961.00	200000	20240618	-19.10	68000	20231023	137.94	200000	-19.10	20240618	72000	124.72	20240126	200000	-19.10	20240618	68000	137.94	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N
181	20240701	130251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162600	-6000	5	-3.56	60618374900	366104	35.45	169900	170700	162200	219000	118100	168600	165568.56	15.67	0	-93162	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	61574	-22.35	3.70	12	0.97	-7276.00	43961.00	200000	20240618	-18.70	68000	20231023	139.12	200000	-18.70	20240618	72000	125.83	20240126	200000	-18.70	20240618	68000	139.12	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N
182	20240701	120252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164200	-4400	5	-2.61	49445999300	297694	28.83	169900	170700	163100	219000	118100	168600	166088.21	15.67	0	-58389	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	62180	-22.57	3.74	12	0.79	-7276.00	43961.00	200000	20240618	-17.90	68000	20231023	141.47	200000	-17.90	20240618	72000	128.06	20240126	200000	-17.90	20240618	68000	141.47	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N
183	20240701	110251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167200	-1400	5	-0.83	39786779000	239270	23.17	169900	170700	163100	219000	118100	168600	166274.21	15.67	0	-36387	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	63316	-22.98	3.80	12	0.63	-7276.00	43961.00	200000	20240618	-16.40	68000	20231023	145.88	200000	-16.40	20240618	72000	132.22	20240126	200000	-16.40	20240618	68000	145.88	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N
184	20240701	100251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166800	-1800	5	-1.07	29509534200	178105	17.25	169900	170700	163100	219000	118100	168600	165669.55	15.67	0	-30405	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	63164	-22.92	3.79	12	0.47	-7276.00	43961.00	200000	20240618	-16.60	68000	20231023	145.29	200000	-16.60	20240618	72000	131.67	20240126	200000	-16.60	20240618	68000	145.29	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N
185	20240701	090251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166600	-2000	5	-1.19	6242435600	37013	3.58	169900	170700	165600	219000	118100	168600	168656.77	15.67	0	-15940	185133	176866	167633	159366	150133	181000	163500	1893	50400	5000	121390	100	1	37868298	63089	-22.90	3.79	12	0.10	-7276.00	43961.00	200000	20240618	-16.70	68000	20231023	145.00	200000	-16.70	20240618	72000	131.39	20240126	200000	-16.70	20240618	68000	145.00	20231023	2.32	N	011790	5000	1893 억		5932919	N	N	2567	N	00	N