KissMeData/457190/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	161343	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34700	-600	5	-1.70	8763240450	255871	105.13	35100	35250	33700	45850	24750	35300	34247.99	6.91	0	42479	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10482	-154.91	9.64	12	0.85	-224.00	3601.00	81400	20240318	-57.37	22600	20231031	53.54	81400	-57.37	20240318	30000	15.67	20240123	407000	-91.47	20240318	33700	2.97	20240731	1.76	N	457190	1000	302 억		2088049	N	N	911	N	00	N
3	20240731	151402	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34750	-550	5	-1.56	8206407900	239808	98.53	35100	35250	33700	45850	24750	35300	34220.73	6.91	0	36896	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10497	-155.13	9.65	12	0.79	-224.00	3601.00	81400	20240318	-57.31	22600	20231031	53.76	81400	-57.31	20240318	30000	15.83	20240123	407000	-91.46	20240318	33700	3.12	20240731	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
4	20240731	141404	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34100	-1200	5	-3.40	6842831000	200352	82.32	35100	35250	33700	45850	24750	35300	34154.03	6.91	0	22827	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10301	-152.23	9.47	12	0.66	-224.00	3601.00	81400	20240318	-58.11	22600	20231031	50.88	81400	-58.11	20240318	30000	13.67	20240123	407000	-91.62	20240318	33700	1.19	20240731	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
5	20240731	131356	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	33950	-1350	5	-3.82	6044494050	176904	72.68	35100	35250	33700	45850	24750	35300	34168.20	6.91	0	14158	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10256	-151.56	9.43	12	0.59	-224.00	3601.00	81400	20240318	-58.29	22600	20231031	50.22	81400	-58.29	20240318	30000	13.17	20240123	407000	-91.66	20240318	33700	0.74	20240731	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
6	20240731	121357	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	33900	-1400	5	-3.97	5378772700	157320	64.64	35100	35250	33700	45850	24750	35300	34190.00	6.91	0	13959	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10241	-151.34	9.41	12	0.52	-224.00	3601.00	81400	20240318	-58.35	22600	20231031	50.00	81400	-58.35	20240318	30000	13.00	20240123	407000	-91.67	20240318	33700	0.59	20240731	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
7	20240731	111357	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	33950	-1350	5	-3.82	4594770350	134159	55.12	35100	35250	33800	45850	24750	35300	34248.68	6.91	0	10120	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10256	-151.56	9.43	12	0.44	-224.00	3601.00	81400	20240318	-58.29	22600	20231031	50.22	81400	-58.29	20240318	30000	13.17	20240123	407000	-91.66	20240318	33800	0.44	20240731	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
8	20240731	101354	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34350	-950	5	-2.69	2922266500	85148	34.98	35100	35250	34000	45850	24750	35300	34319.83	6.91	0	18474	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10377	-153.35	9.54	12	0.28	-224.00	3601.00	81400	20240318	-57.80	22600	20231031	51.99	81400	-57.80	20240318	30000	14.50	20240123	407000	-91.56	20240318	34000	1.03	20240731	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
9	20240731	091353	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34550	-750	5	-2.12	641875000	18487	7.60	35100	35250	34300	45850	24750	35300	34720.28	6.91	0	-901	36633	35966	35033	34366	33433	36300	34700	302	10550	1000	24710	50	1	30208280	10437	-154.24	9.59	12	0.06	-224.00	3601.00	81400	20240318	-57.56	22600	20231031	52.88	81400	-57.56	20240318	30000	15.17	20240123	407000	-91.51	20240318	34100	1.32	20240730	1.76	N	457190	1000	302 억		2088049	N	N	1395	N	00	N
10	20240730	161319	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35300	250	2	0.71	8417207450	241265	148.99	34750	35700	34100	45550	24550	35050	34887.37	6.95	0	-12582	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10664	-157.59	9.80	12	0.80	-224.00	3601.00	81400	20240318	-56.63	22600	20231031	56.19	81400	-56.63	20240318	30000	17.67	20240123	407000	-91.33	20240318	34100	3.52	20240730	1.78	N	457190	1000	302 억		2098847	N	N	1395	N	00	N
11	20240730	151349	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35500	450	2	1.28	8108512700	232541	143.61	34750	35700	34100	45550	24550	35050	34869.09	6.95	0	-10095	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10724	-158.48	9.86	12	0.77	-224.00	3601.00	81400	20240318	-56.39	22600	20231031	57.08	81400	-56.39	20240318	30000	18.33	20240123	407000	-91.28	20240318	34100	4.11	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
12	20240730	141329	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35200	150	2	0.43	6618477250	190515	117.65	34750	35550	34100	45550	24550	35050	34739.75	6.95	0	-2037	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10633	-157.14	9.78	12	0.63	-224.00	3601.00	81400	20240318	-56.76	22600	20231031	55.75	81400	-56.76	20240318	30000	17.33	20240123	407000	-91.35	20240318	34100	3.23	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
13	20240730	131336	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34450	-600	5	-1.71	5465086600	157556	97.30	34750	35550	34100	45550	24550	35050	34686.38	6.95	0	-2007	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10407	-153.79	9.57	12	0.52	-224.00	3601.00	81400	20240318	-57.68	22600	20231031	52.43	81400	-57.68	20240318	30000	14.83	20240123	407000	-91.54	20240318	34100	1.03	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
14	20240730	121327	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34250	-800	5	-2.28	4828346500	138981	85.83	34750	35550	34100	45550	24550	35050	34740.81	6.95	0	-9562	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10346	-152.90	9.51	12	0.46	-224.00	3601.00	81400	20240318	-57.92	22600	20231031	51.55	81400	-57.92	20240318	30000	14.17	20240123	407000	-91.58	20240318	34100	0.44	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
15	20240730	111336	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34400	-650	5	-1.85	3934598100	112904	69.72	34750	35550	34200	45550	24550	35050	34848.86	6.95	0	-15232	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10392	-153.57	9.55	12	0.37	-224.00	3601.00	81400	20240318	-57.74	22600	20231031	52.21	81400	-57.74	20240318	30000	14.67	20240123	407000	-91.55	20240318	34200	0.58	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
16	20240730	101344	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34750	-300	5	-0.86	3068188000	87883	54.27	34750	35550	34200	45550	24550	35050	34912.02	6.95	0	-11999	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10497	-155.13	9.65	12	0.29	-224.00	3601.00	81400	20240318	-57.31	22600	20231031	53.76	81400	-57.31	20240318	30000	15.83	20240123	407000	-91.46	20240318	34200	1.61	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
17	20240730	091353	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	34500	-550	5	-1.57	924462100	26803	16.55	34750	35000	34200	45550	24550	35050	34488.69	6.95	0	-1310	36016	35532	35266	34782	34516	35400	34650	302	10500	1000	24530	50	1	30208280	10422	-154.02	9.58	12	0.09	-224.00	3601.00	81400	20240318	-57.62	22600	20231031	52.65	81400	-57.62	20240318	30000	15.00	20240123	407000	-91.52	20240318	34200	0.88	20240730	1.78	N	457190	1000	302 억		2098847	N	N	496	N	00	N
18	20240729	161317	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35050	-400	5	-1.13	5604326800	158796	105.92	35200	35750	35000	46050	24850	35450	35294.60	6.93	0	5188	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10588	-156.47	9.73	12	0.53	-224.00	3601.00	81400	20240318	-56.94	22600	20231031	55.09	81400	-56.94	20240318	30000	16.83	20240123	407000	-91.39	20240318	35000	0.14	20240729	1.79	N	457190	1000	302 억		2092805	N	N	496	N	00	N
19	20240729	151338	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35050	-400	5	-1.13	5085499400	143991	96.04	35200	35750	35000	46050	24850	35450	35318.05	6.93	0	9915	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10588	-156.47	9.73	12	0.48	-224.00	3601.00	81400	20240318	-56.94	22600	20231031	55.09	81400	-56.94	20240318	30000	16.83	20240123	407000	-91.39	20240318	35000	0.14	20240729	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
20	20240729	141345	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35300	-150	5	-0.42	3488971050	98559	65.74	35200	35750	35150	46050	24850	35450	35399.75	6.93	0	11006	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10664	-157.59	9.80	12	0.33	-224.00	3601.00	81400	20240318	-56.63	22600	20231031	56.19	81400	-56.63	20240318	30000	17.67	20240123	407000	-91.33	20240318	35050	0.71	20240726	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
21	20240729	131345	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35400	-50	5	-0.14	2996478850	84653	56.46	35200	35750	35150	46050	24850	35450	35397.11	6.93	0	13662	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10694	-158.04	9.83	12	0.28	-224.00	3601.00	81400	20240318	-56.51	22600	20231031	56.64	81400	-56.51	20240318	30000	18.00	20240123	407000	-91.30	20240318	35050	1.00	20240726	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
22	20240729	121344	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35450	0	3	0.00	2589681300	73179	48.81	35200	35750	35150	46050	24850	35450	35388.19	6.93	0	13754	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10709	-158.26	9.84	12	0.24	-224.00	3601.00	81400	20240318	-56.45	22600	20231031	56.86	81400	-56.45	20240318	30000	18.17	20240123	407000	-91.29	20240318	35050	1.14	20240726	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
23	20240729	111333	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35250	-200	5	-0.56	1968605650	55599	37.09	35200	35750	35150	46050	24850	35450	35407.11	6.93	0	8460	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10648	-157.37	9.79	12	0.18	-224.00	3601.00	81400	20240318	-56.70	22600	20231031	55.97	81400	-56.70	20240318	30000	17.50	20240123	407000	-91.34	20240318	35050	0.57	20240726	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
24	20240729	101327	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35550	100	2	0.28	1414409150	39933	26.64	35200	35750	35150	46050	24850	35450	35419.45	6.93	0	13615	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10739	-158.71	9.87	12	0.13	-224.00	3601.00	81400	20240318	-56.33	22600	20231031	57.30	81400	-56.33	20240318	30000	18.50	20240123	407000	-91.27	20240318	35050	1.43	20240726	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
25	20240729	091325	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35550	100	2	0.28	664974800	18819	12.55	35200	35600	35150	46050	24850	35450	35334.43	6.93	0	5106	36850	36150	35600	34900	34350	35875	34625	302	10600	1000	24810	50	1	30208280	10739	-158.71	9.87	12	0.06	-224.00	3601.00	81400	20240318	-56.33	22600	20231031	57.30	81400	-56.33	20240318	30000	18.50	20240123	407000	-91.27	20240318	35050	1.43	20240726	1.79	N	457190	1000	302 억		2092805	N	N	2	N	00	N
26	20240726	161307	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35450	-600	5	-1.66	5163137250	145093	59.09	36050	36300	35050	46850	25250	36050	35585.21	6.90	0	10124	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10709	-158.26	9.84	12	0.48	-224.00	3601.00	81400	20240318	-56.45	22600	20231031	56.86	81400	-56.45	20240318	30000	18.17	20240123	407000	-91.29	20240318	35050	1.14	20240726	1.79	N	457190	1000	302 억		2085427	N	N	2	N	00	N
27	20240726	151318	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35550	-500	5	-1.39	4961795400	139418	56.78	36050	36300	35050	46850	25250	36050	35589.21	6.90	0	10001	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10739	-158.71	9.87	12	0.46	-224.00	3601.00	81400	20240318	-56.33	22600	20231031	57.30	81400	-56.33	20240318	30000	18.50	20240123	407000	-91.27	20240318	35050	1.43	20240726	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
28	20240726	141316	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35350	-700	5	-1.94	4334061700	121729	49.58	36050	36300	35050	46850	25250	36050	35604.03	6.90	0	5131	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10679	-157.81	9.82	12	0.40	-224.00	3601.00	81400	20240318	-56.57	22600	20231031	56.42	81400	-56.57	20240318	30000	17.83	20240123	407000	-91.31	20240318	35050	0.86	20240726	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
29	20240726	131320	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35700	-350	5	-0.97	3679180150	103275	42.06	36050	36300	35050	46850	25250	36050	35624.91	6.90	0	599	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10784	-159.38	9.91	12	0.34	-224.00	3601.00	81400	20240318	-56.14	22600	20231031	57.96	81400	-56.14	20240318	30000	19.00	20240123	407000	-91.23	20240318	35050	1.85	20240726	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
30	20240726	121326	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35900	-150	5	-0.42	3268963650	91818	37.39	36050	36300	35050	46850	25250	36050	35602.45	6.90	0	-2322	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10845	-160.27	9.97	12	0.30	-224.00	3601.00	81400	20240318	-55.90	22600	20231031	58.85	81400	-55.90	20240318	30000	19.67	20240123	407000	-91.18	20240318	35050	2.43	20240726	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
31	20240726	111324	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35950	-100	5	-0.28	2944722400	82794	33.72	36050	36300	35050	46850	25250	36050	35566.62	6.90	0	-1001	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10860	-160.49	9.98	12	0.27	-224.00	3601.00	81400	20240318	-55.84	22600	20231031	59.07	81400	-55.84	20240318	30000	19.83	20240123	407000	-91.17	20240318	35050	2.57	20240726	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
32	20240726	101315	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35700	-350	5	-0.97	2347972200	66064	26.91	36050	36300	35050	46850	25250	36050	35540.56	6.90	0	-3639	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10784	-159.38	9.91	12	0.22	-224.00	3601.00	81400	20240318	-56.14	22600	20231031	57.96	81400	-56.14	20240318	30000	19.00	20240123	407000	-91.23	20240318	35050	1.85	20240726	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
33	20240726	091318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36000	-50	5	-0.14	452988350	12574	5.12	36050	36300	35850	46850	25250	36050	36025.72	6.90	0	1051	37583	36816	36083	35316	34583	37200	35700	302	10800	1000	25230	50	1	30208280	10875	-160.71	10.00	12	0.04	-224.00	3601.00	81400	20240318	-55.77	22600	20231031	59.29	81400	-55.77	20240318	30000	20.00	20240123	407000	-91.15	20240318	35350	1.84	20240725	1.79	N	457190	1000	302 억		2085427	N	N	0	N	00	N
34	20240725	161313	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36050	-1000	5	-2.70	8712104350	241921	92.36	35850	36850	35350	48150	25950	37050	36012.12	6.80	0	30657	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	10890	-160.94	10.01	12	0.80	-224.00	3601.00	81400	20240318	-55.71	22600	20231031	59.51	81400	-55.71	20240318	30000	20.17	20240123	407000	-91.14	20240318	35350	1.98	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
35	20240725	151328	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36000	-1050	5	-2.83	8352534050	231943	88.55	35850	36850	35350	48150	25950	37050	36011.15	6.80	0	28801	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	10875	-160.71	10.00	12	0.77	-224.00	3601.00	81400	20240318	-55.77	22600	20231031	59.29	81400	-55.77	20240318	30000	20.00	20240123	407000	-91.15	20240318	35350	1.84	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
36	20240725	141323	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36450	-600	5	-1.62	7148167200	198662	75.84	35850	36850	35350	48150	25950	37050	35981.55	6.80	0	26765	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	11011	-162.72	10.12	12	0.66	-224.00	3601.00	81400	20240318	-55.22	22600	20231031	61.28	81400	-55.22	20240318	30000	21.50	20240123	407000	-91.04	20240318	35350	3.11	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
37	20240725	131315	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36350	-700	5	-1.89	6629696350	184454	70.42	35850	36850	35350	48150	25950	37050	35942.27	6.80	0	29341	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	10981	-162.28	10.09	12	0.61	-224.00	3601.00	81400	20240318	-55.34	22600	20231031	60.84	81400	-55.34	20240318	30000	21.17	20240123	407000	-91.07	20240318	35350	2.83	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
38	20240725	121321	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36450	-600	5	-1.62	5780484250	161265	61.57	35850	36850	35350	48150	25950	37050	35844.62	6.80	0	38416	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	11011	-162.72	10.12	12	0.53	-224.00	3601.00	81400	20240318	-55.22	22600	20231031	61.28	81400	-55.22	20240318	30000	21.50	20240123	407000	-91.04	20240318	35350	3.11	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
39	20240725	111320	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36450	-600	5	-1.62	5149880000	144020	54.98	35850	36500	35350	48150	25950	37050	35758.08	6.80	0	42217	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	11011	-162.72	10.12	12	0.48	-224.00	3601.00	81400	20240318	-55.22	22600	20231031	61.28	81400	-55.22	20240318	30000	21.50	20240123	407000	-91.04	20240318	35350	3.11	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
40	20240725	101310	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35700	-1350	5	-3.64	3983303850	111442	42.55	35850	36350	35350	48150	25950	37050	35743.28	6.80	0	32124	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	10784	-159.38	9.91	12	0.37	-224.00	3601.00	81400	20240318	-56.14	22600	20231031	57.96	81400	-56.14	20240318	30000	19.00	20240123	407000	-91.23	20240318	35350	0.99	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
41	20240725	091305	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	35850	-1200	5	-3.24	1331846700	37013	14.13	35850	36350	35750	48150	25950	37050	35983.19	6.80	0	6855	39416	38232	37116	35932	34816	38825	36525	302	11100	1000	25930	50	1	30208280	10830	-160.04	9.96	12	0.12	-224.00	3601.00	81400	20240318	-55.96	22600	20231031	58.63	81400	-55.96	20240318	30000	19.50	20240123	407000	-91.19	20240318	35750	0.28	20240725	1.84	N	457190	1000	302 억		2054674	N	N	233	N	00	N
42	20240724	161302	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37050	350	2	0.95	9532896150	255253	97.44	36000	38300	36000	47700	25700	36700	37347.81	6.81	0	-2482	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11192	-165.40	10.29	12	0.84	-224.00	3601.00	81400	20240318	-54.48	22600	20231031	63.94	81400	-54.48	20240318	30000	23.50	20240123	407000	-90.90	20240318	36000	2.92	20240724	1.91	N	457190	1000	302 억		2058417	N	N	233	N	00	N
43	20240724	151324	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37000	300	2	0.82	9247344950	247542	94.50	36000	38300	36000	47700	25700	36700	37356.67	6.81	0	-3231	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11177	-165.18	10.27	12	0.82	-224.00	3601.00	81400	20240318	-54.55	22600	20231031	63.72	81400	-54.55	20240318	30000	23.33	20240123	407000	-90.91	20240318	36000	2.78	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
44	20240724	141320	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37100	400	2	1.09	8379838200	224223	85.59	36000	38300	36000	47700	25700	36700	37372.79	6.81	0	-2679	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11207	-165.62	10.30	12	0.74	-224.00	3601.00	81400	20240318	-54.42	22600	20231031	64.16	81400	-54.42	20240318	30000	23.67	20240123	407000	-90.88	20240318	36000	3.06	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
45	20240724	131321	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37000	300	2	0.82	7543098750	201568	76.95	36000	38300	36000	47700	25700	36700	37422.10	6.81	0	-6412	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11177	-165.18	10.27	12	0.67	-224.00	3601.00	81400	20240318	-54.55	22600	20231031	63.72	81400	-54.55	20240318	30000	23.33	20240123	407000	-90.91	20240318	36000	2.78	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
46	20240724	121321	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37350	650	2	1.77	6986249050	186560	71.22	36000	38300	36000	47700	25700	36700	37447.73	6.81	0	-3951	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11283	-166.74	10.37	12	0.62	-224.00	3601.00	81400	20240318	-54.12	22600	20231031	65.27	81400	-54.12	20240318	30000	24.50	20240123	407000	-90.82	20240318	36000	3.75	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
47	20240724	111318	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37500	800	2	2.18	6529208450	174319	66.54	36000	38300	36000	47700	25700	36700	37455.52	6.81	0	-1721	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11328	-167.41	10.41	12	0.58	-224.00	3601.00	81400	20240318	-53.93	22600	20231031	65.93	81400	-53.93	20240318	30000	25.00	20240123	407000	-90.79	20240318	36000	4.17	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
48	20240724	101344	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37700	1000	2	2.72	5402745550	144267	55.07	36000	38300	36000	47700	25700	36700	37449.63	6.81	0	-560	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11389	-168.30	10.47	12	0.48	-224.00	3601.00	81400	20240318	-53.69	22600	20231031	66.81	81400	-53.69	20240318	30000	25.67	20240123	407000	-90.74	20240318	36000	4.72	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
49	20240724	091306	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36600	-100	5	-0.27	952727800	26170	9.99	36000	36900	36000	47700	25700	36700	36405.34	6.81	0	-1917	38733	37716	36983	35966	35233	37350	35600	302	11000	1000	25690	50	1	30208280	11056	-163.39	10.16	12	0.09	-224.00	3601.00	81400	20240318	-55.04	22600	20231031	61.95	81400	-55.04	20240318	30000	22.00	20240123	407000	-91.01	20240318	36000	1.67	20240724	1.91	N	457190	1000	302 억		2058417	N	N	126	N	00	N
50	20240723	161255	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36700	-650	5	-1.74	9432276100	255853	105.37	37700	38000	36250	48550	26150	37350	36865.74	6.71	0	29555	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11086	-163.84	10.19	12	0.85	-224.00	3601.00	81400	20240318	-54.91	22600	20231031	62.39	81400	-54.91	20240318	30000	22.33	20240123	407000	-90.98	20240318	36250	1.24	20240723	1.89	N	457190	1000	302 억		2027372	N	N	126	N	00	N
51	20240723	151325	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36650	-700	5	-1.87	8959720900	242965	100.06	37700	38000	36250	48550	26150	37350	36875.82	6.71	0	24206	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11071	-163.62	10.18	12	0.80	-224.00	3601.00	81400	20240318	-54.98	22600	20231031	62.17	81400	-54.98	20240318	30000	22.17	20240123	407000	-91.00	20240318	36250	1.10	20240723	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
52	20240723	141258	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36700	-650	5	-1.74	7214985600	195779	80.63	37700	38000	36250	48550	26150	37350	36851.70	6.71	0	18972	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11086	-163.84	10.19	12	0.65	-224.00	3601.00	81400	20240318	-54.91	22600	20231031	62.39	81400	-54.91	20240318	30000	22.33	20240123	407000	-90.98	20240318	36250	1.24	20240723	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
53	20240723	131256	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36700	-650	5	-1.74	6588947800	178666	73.58	37700	38000	36250	48550	26150	37350	36877.53	6.71	0	22164	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11086	-163.84	10.19	12	0.59	-224.00	3601.00	81400	20240318	-54.91	22600	20231031	62.39	81400	-54.91	20240318	30000	22.33	20240123	407000	-90.98	20240318	36250	1.24	20240723	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
54	20240723	121305	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36350	-1000	5	-2.68	5600054000	151515	62.40	37700	38000	36300	48550	26150	37350	36959.38	6.71	0	10999	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	10981	-162.28	10.09	12	0.50	-224.00	3601.00	81400	20240318	-55.34	22600	20231031	60.84	81400	-55.34	20240318	30000	21.17	20240123	407000	-91.07	20240318	36300	0.14	20240723	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
55	20240723	111302	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36650	-700	5	-1.87	4399434100	118602	48.84	37700	38000	36400	48550	26150	37350	37093.24	6.71	0	5231	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11071	-163.62	10.18	12	0.39	-224.00	3601.00	81400	20240318	-54.98	22600	20231031	62.17	81400	-54.98	20240318	30000	22.17	20240123	407000	-91.00	20240318	36400	0.69	20240723	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
56	20240723	101257	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36700	-650	5	-1.74	3193105250	85626	35.26	37700	38000	36550	48550	26150	37350	37291.03	6.71	0	-1473	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11086	-163.84	10.19	12	0.28	-224.00	3601.00	81400	20240318	-54.91	22600	20231031	62.39	81400	-54.91	20240318	30000	22.33	20240123	407000	-90.98	20240318	36550	0.41	20240723	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
57	20240723	091310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37250	-100	5	-0.27	1263064350	33525	13.81	37700	38000	37250	48550	26150	37350	37679.17	6.71	0	816	39850	38600	37700	36450	35550	38150	36000	302	11200	1000	26140	50	1	30208280	11253	-166.29	10.34	12	0.11	-224.00	3601.00	81400	20240318	-54.24	22600	20231031	64.82	81400	-54.24	20240318	30000	24.17	20240123	407000	-90.85	20240318	36800	1.22	20240722	1.89	N	457190	1000	302 억		2027372	N	N	14	N	00	N
58	20240722	161248	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37350	-1500	5	-3.86	8930924150	238534	69.82	38400	38950	36800	50500	27200	38850	37439.04	6.54	0	51107	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11283	-166.74	10.37	12	0.79	-224.00	3601.00	81400	20240318	-54.12	22600	20231031	65.27	81400	-54.12	20240318	30000	24.50	20240123	407000	-90.82	20240318	36800	1.49	20240722	1.91	N	457190	1000	302 억		1976232	N	N	14	N	00	N
59	20240722	151302	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37500	-1350	5	-3.47	8410880100	224622	65.75	38400	38950	36800	50500	27200	38850	37442.55	6.54	0	45270	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11328	-167.41	10.41	12	0.74	-224.00	3601.00	81400	20240318	-53.93	22600	20231031	65.93	81400	-53.93	20240318	30000	25.00	20240123	407000	-90.79	20240318	36800	1.90	20240722	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
60	20240722	141310	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37250	-1600	5	-4.12	7292315150	194699	56.99	38400	38950	36800	50500	27200	38850	37451.96	6.54	0	37036	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11253	-166.29	10.34	12	0.64	-224.00	3601.00	81400	20240318	-54.24	22600	20231031	64.82	81400	-54.24	20240318	30000	24.17	20240123	407000	-90.85	20240318	36800	1.22	20240722	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
61	20240722	131303	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	36850	-2000	5	-5.15	6661507250	177710	52.02	38400	38950	36850	50500	27200	38850	37482.76	6.54	0	34184	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11132	-164.51	10.23	12	0.59	-224.00	3601.00	81400	20240318	-54.73	22600	20231031	63.05	81400	-54.73	20240318	30000	22.83	20240123	407000	-90.95	20240318	36850	0.00	20240722	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
62	20240722	121259	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37050	-1800	5	-4.63	5325503300	141551	41.44	38400	38950	37050	50500	27200	38850	37619.67	6.54	0	23091	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11192	-165.40	10.29	12	0.47	-224.00	3601.00	81400	20240318	-54.48	22600	20231031	63.94	81400	-54.48	20240318	30000	23.50	20240123	407000	-90.90	20240318	37050	0.00	20240722	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
63	20240722	111300	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37050	-1800	5	-4.63	4667729450	123833	36.25	38400	38950	37050	50500	27200	38850	37690.69	6.54	0	17291	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11192	-165.40	10.29	12	0.41	-224.00	3601.00	81400	20240318	-54.48	22600	20231031	63.94	81400	-54.48	20240318	30000	23.50	20240123	407000	-90.90	20240318	37050	0.00	20240722	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
64	20240722	101257	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	37500	-1350	5	-3.47	3107043900	81921	23.98	38400	38950	37400	50500	27200	38850	37923.63	6.54	0	1636	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11328	-167.41	10.41	12	0.27	-224.00	3601.00	81400	20240318	-53.93	22600	20231031	65.93	81400	-53.93	20240318	30000	25.00	20240123	407000	-90.79	20240318	37400	0.27	20240722	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
65	20240722	091301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38000	-850	5	-2.19	1050992750	27410	8.02	38400	38950	37950	50500	27200	38850	38337.31	6.54	0	-6314	40350	39600	38650	37900	36950	39125	37425	302	11650	1000	27190	50	1	30208280	11479	-169.64	10.55	12	0.09	-224.00	3601.00	81400	20240318	-53.32	22600	20231031	68.14	81400	-53.32	20240318	30000	26.67	20240123	407000	-90.66	20240318	37700	0.80	20240719	1.91	N	457190	1000	302 억		1976232	N	N	103	N	00	N
66	20240719	161228	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38850	-750	5	-1.89	12996392850	337824	118.16	39100	39400	37700	51400	27750	39600	38469.48	6.45	0	29251	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11736	-173.44	10.79	12	1.12	-224.00	3601.00	81400	20240318	-52.27	22600	20231031	71.90	81400	-52.27	20240318	30000	29.50	20240123	407000	-90.45	20240318	37700	3.05	20240719	2.03	N	457190	1000	302 억		1947938	N	N	103	N	00	N
67	20240719	151240	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38900	-700	5	-1.77	12401594000	322533	112.81	39100	39400	37700	51400	27750	39600	38450.42	6.45	0	30000	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11751	-173.66	10.80	12	1.07	-224.00	3601.00	81400	20240318	-52.21	22600	20231031	72.12	81400	-52.21	20240318	30000	29.67	20240123	407000	-90.44	20240318	37700	3.18	20240719	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
68	20240719	141242	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38850	-750	5	-1.89	10730298250	279404	97.73	39100	39400	37700	51400	27750	39600	38404.00	6.45	0	22902	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11736	-173.44	10.79	12	0.92	-224.00	3601.00	81400	20240318	-52.27	22600	20231031	71.90	81400	-52.27	20240318	30000	29.50	20240123	407000	-90.45	20240318	37700	3.05	20240719	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
69	20240719	131233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38000	-1600	5	-4.04	8833111750	229695	80.34	39100	39400	37700	51400	27750	39600	38455.55	6.45	0	6279	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11479	-169.64	10.55	12	0.76	-224.00	3601.00	81400	20240318	-53.32	22600	20231031	68.14	81400	-53.32	20240318	30000	26.67	20240123	407000	-90.66	20240318	37700	0.80	20240719	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
70	20240719	121231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38250	-1350	5	-3.41	6627487350	171545	60.00	39100	39400	38150	51400	27750	39600	38633.78	6.45	0	5233	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11555	-170.76	10.62	12	0.57	-224.00	3601.00	81400	20240318	-53.01	22600	20231031	69.25	81400	-53.01	20240318	30000	27.50	20240123	407000	-90.60	20240318	38150	0.26	20240719	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
71	20240719	111245	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38500	-1100	5	-2.78	5447921250	140729	49.22	39100	39400	38350	51400	27750	39600	38711.78	6.45	0	1614	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11630	-171.88	10.69	12	0.47	-224.00	3601.00	81400	20240318	-52.70	22600	20231031	70.35	81400	-52.70	20240318	30000	28.33	20240123	407000	-90.54	20240318	38350	0.39	20240719	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
72	20240719	101230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38800	-800	5	-2.02	3730305850	96098	33.61	39100	39400	38350	51400	27750	39600	38817.26	6.45	0	2919	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11721	-173.21	10.77	12	0.32	-224.00	3601.00	81400	20240318	-52.33	22600	20231031	71.68	81400	-52.33	20240318	30000	29.33	20240123	407000	-90.47	20240318	38350	1.17	20240719	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
73	20240719	091246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39050	-550	5	-1.39	849038850	21721	7.60	39100	39400	38850	51400	27750	39600	39087.04	6.45	0	-10129	41466	40532	39516	38582	37566	41000	39050	302	11800	1000	27720	50	1	30208280	11796	-174.33	10.84	12	0.07	-224.00	3601.00	81400	20240318	-52.03	22600	20231031	72.79	81400	-52.03	20240318	30000	30.17	20240123	407000	-90.41	20240318	38500	1.43	20240718	2.03	N	457190	1000	302 억		1947938	N	N	15	N	00	N
74	20240718	161220	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39600	-300	5	-0.75	11151481750	284070	71.18	38900	40450	38500	51800	27950	39900	39253.59	6.35	0	27886	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11962	-176.79	11.00	12	0.94	-224.00	3601.00	81400	20240318	-51.35	22600	20231031	75.22	81400	-51.35	20240318	30000	32.00	20240123	407000	-90.27	20240318	38500	2.86	20240718	2.12	N	457190	1000	302 억		1919059	N	N	15	N	00	N
75	20240718	151232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39200	-700	5	-1.75	10461318650	266560	66.79	38900	40450	38500	51800	27950	39900	39243.97	6.35	0	23960	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11842	-175.00	10.89	12	0.88	-224.00	3601.00	81400	20240318	-51.84	22600	20231031	73.45	81400	-51.84	20240318	30000	30.67	20240123	407000	-90.37	20240318	38500	1.82	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
76	20240718	141223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39250	-650	5	-1.63	8903965400	226948	56.87	38900	40450	38500	51800	27950	39900	39231.51	6.35	0	19430	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11857	-175.22	10.90	12	0.75	-224.00	3601.00	81400	20240318	-51.78	22600	20231031	73.67	81400	-51.78	20240318	30000	30.83	20240123	407000	-90.36	20240318	38500	1.95	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
77	20240718	131223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39550	-350	5	-0.88	7790979600	198521	49.74	38900	40450	38500	51800	27950	39900	39242.87	6.35	0	13057	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11947	-176.56	10.98	12	0.66	-224.00	3601.00	81400	20240318	-51.41	22600	20231031	75.00	81400	-51.41	20240318	30000	31.83	20240123	407000	-90.28	20240318	38500	2.73	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
78	20240718	121223	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39550	-350	5	-0.88	7221078950	184095	46.13	38900	40450	38500	51800	27950	39900	39222.25	6.35	0	12573	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11947	-176.56	10.98	12	0.61	-224.00	3601.00	81400	20240318	-51.41	22600	20231031	75.00	81400	-51.41	20240318	30000	31.83	20240123	407000	-90.28	20240318	38500	2.73	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
79	20240718	111231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	6371713300	162627	40.75	38900	40450	38500	51800	27950	39900	39176.91	6.35	0	12594	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	12023	-177.68	11.05	12	0.54	-224.00	3601.00	81400	20240318	-51.11	22600	20231031	76.11	81400	-51.11	20240318	30000	32.67	20240123	407000	-90.22	20240318	38500	3.38	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
80	20240718	101234	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39350	-550	5	-1.38	4500701850	115622	28.97	38900	39450	38500	51800	27950	39900	38920.25	6.35	0	28421	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11887	-175.67	10.93	12	0.38	-224.00	3601.00	81400	20240318	-51.66	22600	20231031	74.12	81400	-51.66	20240318	30000	31.17	20240123	407000	-90.33	20240318	38500	2.21	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
81	20240718	091236	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38900	-1000	5	-2.51	2350844200	60639	15.19	38900	39100	38500	51800	27950	39900	38755.06	6.35	0	17962	42733	41316	40583	39166	38433	40950	38800	302	11900	1000	27930	50	1	30208280	11751	-173.66	10.80	12	0.20	-224.00	3601.00	81400	20240318	-52.21	22600	20231031	72.12	81400	-52.21	20240318	30000	29.67	20240123	407000	-90.44	20240318	38500	1.04	20240718	2.12	N	457190	1000	302 억		1919059	N	N	121	N	00	N
82	20240717	161326	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39900	-1900	5	-4.55	15699110200	387292	94.68	41450	42000	39850	54300	29300	41800	40538.92	6.11	0	71141	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12053	-178.12	11.08	12	1.28	-224.00	3601.00	81400	20240318	-50.98	22600	20231031	76.55	81400	-50.98	20240318	30000	33.00	20240123	407000	-90.20	20240318	39850	0.13	20240717	2.13	N	457190	1000	302 억		1845891	N	N	121	N	00	N
83	20240717	151333	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39950	-1850	5	-4.43	15042123500	370843	90.66	41450	42000	39850	54300	29300	41800	40561.48	6.11	0	71917	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12068	-178.35	11.09	12	1.23	-224.00	3601.00	81400	20240318	-50.92	22600	20231031	76.77	81400	-50.92	20240318	30000	33.17	20240123	407000	-90.18	20240318	39850	0.25	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
84	20240717	141330	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40200	-1600	5	-3.83	12304344200	302315	73.91	41450	42000	39950	54300	29300	41800	40699.87	6.11	0	55435	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12144	-179.46	11.16	12	1.00	-224.00	3601.00	81400	20240318	-50.61	22600	20231031	77.88	81400	-50.61	20240318	30000	34.00	20240123	407000	-90.12	20240318	39950	0.63	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
85	20240717	131328	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40450	-1350	5	-3.23	9894845550	242319	59.24	41450	42000	40200	54300	29300	41800	40833.38	6.11	0	49884	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12219	-180.58	11.23	12	0.80	-224.00	3601.00	81400	20240318	-50.31	22600	20231031	78.98	81400	-50.31	20240318	30000	34.83	20240123	407000	-90.06	20240318	40200	0.62	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
86	20240717	121329	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40550	-1250	5	-2.99	8777737600	214682	52.48	41450	42000	40200	54300	29300	41800	40886.54	6.11	0	43151	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12249	-181.03	11.26	12	0.71	-224.00	3601.00	81400	20240318	-50.18	22600	20231031	79.42	81400	-50.18	20240318	30000	35.17	20240123	407000	-90.04	20240318	40200	0.87	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
87	20240717	111331	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40600	-1200	5	-2.87	7731710450	188915	46.19	41450	42000	40200	54300	29300	41800	40926.25	6.11	0	38629	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12265	-181.25	11.27	12	0.63	-224.00	3601.00	81400	20240318	-50.12	22600	20231031	79.65	81400	-50.12	20240318	30000	35.33	20240123	407000	-90.02	20240318	40200	1.00	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
88	20240717	101334	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	40300	-1500	5	-3.59	6065846650	147809	36.14	41450	42000	40200	54300	29300	41800	41037.65	6.11	0	28320	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12174	-179.91	11.19	12	0.49	-224.00	3601.00	81400	20240318	-50.49	22600	20231031	78.32	81400	-50.49	20240318	30000	34.33	20240123	407000	-90.10	20240318	40200	0.25	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
89	20240717	091059	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	41950	150	2	0.36	1246609350	29975	7.33	41450	42000	41000	54300	29300	41800	41587.26	6.11	0	4776	45666	43732	42766	40832	39866	43250	40350	302	12500	1000	29260	50	1	30208280	12672	-187.28	11.65	12	0.10	-224.00	3601.00	81400	20240318	-48.46	22600	20231031	85.62	81400	-48.46	20240318	30000	39.83	20240123	407000	-89.69	20240318	41000	2.32	20240717	2.13	N	457190	1000	302 억		1845891	N	N	591	N	00	N
90	20240716	161331	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	41800	-2700	5	-6.07	17058822000	400227	348.84	44700	44700	41800	57800	31150	44500	42625.23	6.11	0	1093	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12627	-186.61	11.61	12	1.32	-224.00	3601.00	81400	20240318	-48.65	22600	20231031	84.96	81400	-48.65	20240318	30000	39.33	20240123	407000	-89.73	20240318	41800	0.00	20240716	2.13	N	457190	1000	302 억		1845207	N	N	591	N	00	N
91	20240716	151346	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	41950	-2550	5	-5.73	15677543750	367232	320.08	44700	44700	41950	57800	31150	44500	42691.09	6.11	0	4582	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12672	-187.28	11.65	12	1.22	-224.00	3601.00	81400	20240318	-48.46	22600	20231031	85.62	81400	-48.46	20240318	30000	39.83	20240123	407000	-89.69	20240318	41950	0.00	20240716	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
92	20240716	141340	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	42100	-2400	5	-5.39	12996196000	303475	264.51	44700	44700	41950	57800	31150	44500	42824.57	6.11	0	6053	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12718	-187.95	11.69	12	1.00	-224.00	3601.00	81400	20240318	-48.28	22600	20231031	86.28	81400	-48.28	20240318	30000	40.33	20240123	407000	-89.66	20240318	41950	0.36	20240716	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
93	20240716	131341	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	42650	-1850	5	-4.16	10362799350	241111	210.16	44700	44700	42100	57800	31150	44500	42979.33	6.11	0	4681	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12884	-190.40	11.84	12	0.80	-224.00	3601.00	81400	20240318	-47.60	22600	20231031	88.72	81400	-47.60	20240318	30000	42.17	20240123	407000	-89.52	20240318	42100	1.31	20240716	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
94	20240716	121336	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	42800	-1700	5	-3.82	9392952750	218366	190.33	44700	44700	42100	57800	31150	44500	43014.68	6.11	0	3670	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12929	-191.07	11.89	12	0.72	-224.00	3601.00	81400	20240318	-47.42	22600	20231031	89.38	81400	-47.42	20240318	30000	42.67	20240123	407000	-89.48	20240318	42100	1.66	20240716	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
95	20240716	111340	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	42850	-1650	5	-3.71	8584850600	199562	173.94	44700	44700	42100	57800	31150	44500	43018.42	6.11	0	7571	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12944	-191.29	11.90	12	0.66	-224.00	3601.00	81400	20240318	-47.36	22600	20231031	89.60	81400	-47.36	20240318	30000	42.83	20240123	407000	-89.47	20240318	42100	1.78	20240716	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
96	20240716	101339	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	42250	-2250	5	-5.06	6829859050	158220	137.91	44700	44700	42100	57800	31150	44500	43166.80	6.11	0	8613	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	12763	-188.62	11.73	12	0.52	-224.00	3601.00	81400	20240318	-48.10	22600	20231031	86.95	81400	-48.10	20240318	30000	40.83	20240123	407000	-89.62	20240318	42100	0.36	20240716	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
97	20240716	091337	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	50	2	0.11	408431800	9173	8.00	44700	44700	44350	57800	31150	44500	44525.45	6.11	0	-2965	46233	45366	44833	43966	43433	45100	43700	302	13300	1000	31150	50	1	30208280	13458	-198.88	12.37	12	0.03	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.13	N	457190	1000	302 억		1845207	N	N	102	N	00	N
98	20240715	161317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-350	5	-0.78	5018854450	112273	26.35	44950	45700	44300	58300	31400	44850	44702.86	6.10	0	1167	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13443	-198.66	12.36	12	0.37	-224.00	3601.00	81400	20240318	-45.33	22600	20231031	96.90	81400	-45.33	20240318	30000	48.33	20240123	407000	-89.07	20240318	42800	3.97	20240530	2.13	N	457190	1000	302 억		1841732	N	N	102	N	00	N
99	20240715	151327	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	-250	5	-0.56	4583407050	102499	24.05	44950	45700	44300	58300	31400	44850	44716.34	6.10	0	4518	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13473	-199.11	12.39	12	0.34	-224.00	3601.00	81400	20240318	-45.21	22600	20231031	97.35	81400	-45.21	20240318	30000	48.67	20240123	407000	-89.04	20240318	42800	4.21	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
100	20240715	141324	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	0	3	0.00	3978059900	88970	20.88	44950	45700	44300	58300	31400	44850	44712.06	6.10	0	4822	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13548	-200.22	12.45	12	0.29	-224.00	3601.00	81400	20240318	-44.90	22600	20231031	98.45	81400	-44.90	20240318	30000	49.50	20240123	407000	-88.98	20240318	42800	4.79	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
101	20240715	131326	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-200	5	-0.45	3646248500	81558	19.14	44950	45700	44300	58300	31400	44850	44707.08	6.10	0	4830	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13488	-199.33	12.40	12	0.27	-224.00	3601.00	81400	20240318	-45.15	22600	20231031	97.57	81400	-45.15	20240318	30000	48.83	20240123	407000	-89.03	20240318	42800	4.32	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
102	20240715	121323	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-300	5	-0.67	3397119400	75975	17.83	44950	45700	44300	58300	31400	44850	44713.28	6.10	0	4311	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13458	-198.88	12.37	12	0.25	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
103	20240715	111323	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44600	-250	5	-0.56	3181200650	71135	16.69	44950	45700	44300	58300	31400	44850	44720.24	6.10	0	4210	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13473	-199.11	12.39	12	0.24	-224.00	3601.00	81400	20240318	-45.21	22600	20231031	97.35	81400	-45.21	20240318	30000	48.67	20240123	407000	-89.04	20240318	42800	4.21	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
104	20240715	101322	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-200	5	-0.45	2508816050	56040	13.15	44950	45700	44300	58300	31400	44850	44768.01	6.10	0	3893	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13488	-199.33	12.40	12	0.19	-224.00	3601.00	81400	20240318	-45.15	22600	20231031	97.57	81400	-45.15	20240318	30000	48.83	20240123	407000	-89.03	20240318	42800	4.32	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
105	20240715	091324	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-300	5	-0.67	985176000	21971	5.16	44950	45700	44550	58300	31400	44850	44839.74	6.10	0	-2927	49016	46932	45666	43582	42316	46300	42950	302	13450	1000	31390	50	1	30208280	13458	-198.88	12.37	12	0.07	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.13	N	457190	1000	302 억		1841732	N	N	203	N	00	N
106	20240712	161313	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	500	2	1.13	19351934400	423289	206.36	46000	47750	44400	57600	31050	44350	45723.17	6.13	0	-5920	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13548	-200.22	12.45	12	1.40	-224.00	3601.00	81400	20240318	-44.90	22600	20231031	98.45	81400	-44.90	20240318	30000	49.50	20240123	407000	-88.98	20240318	42800	4.79	20240530	2.14	N	457190	1000	302 억		1851142	N	N	203	N	00	N
107	20240712	151321	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	600	2	1.35	18914267100	413536	201.60	46000	47750	44400	57600	31050	44350	45742.24	6.13	0	-7688	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13579	-200.67	12.48	12	1.37	-224.00	3601.00	81400	20240318	-44.78	22600	20231031	98.89	81400	-44.78	20240318	30000	49.83	20240123	407000	-88.96	20240318	42800	5.02	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
108	20240712	141324	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	550	2	1.24	17823564150	389240	189.76	46000	47750	44400	57600	31050	44350	45795.47	6.13	0	-11376	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13564	-200.45	12.47	12	1.29	-224.00	3601.00	81400	20240318	-44.84	22600	20231031	98.67	81400	-44.84	20240318	30000	49.67	20240123	407000	-88.97	20240318	42800	4.91	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
109	20240712	131318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45200	850	2	1.92	16886888500	368385	179.59	46000	47750	44400	57600	31050	44350	45845.56	6.13	0	-10525	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13654	-201.79	12.55	12	1.22	-224.00	3601.00	81400	20240318	-44.47	22600	20231031	100.00	81400	-44.47	20240318	30000	50.67	20240123	407000	-88.89	20240318	42800	5.61	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
110	20240712	121320	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	500	2	1.13	15825926350	344829	168.11	46000	47750	44400	57600	31050	44350	45900.80	6.13	0	-13305	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13548	-200.22	12.45	12	1.14	-224.00	3601.00	81400	20240318	-44.90	22600	20231031	98.45	81400	-44.90	20240318	30000	49.50	20240123	407000	-88.98	20240318	42800	4.79	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
111	20240712	111315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	350	2	0.79	14895709750	324101	158.00	46000	47750	44400	57600	31050	44350	45966.51	6.13	0	-14345	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13503	-199.55	12.41	12	1.07	-224.00	3601.00	81400	20240318	-45.09	22600	20231031	97.79	81400	-45.09	20240318	30000	49.00	20240123	407000	-89.02	20240318	42800	4.44	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
112	20240712	101318	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	200	2	0.45	13758367100	298623	145.58	46000	47750	44400	57600	31050	44350	46080.17	6.13	0	-11929	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13458	-198.88	12.37	12	0.99	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
113	20240712	091314	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45600	1250	2	2.82	9044896000	194320	94.73	46000	47750	45500	57600	31050	44350	46561.06	6.13	0	-5065	45683	45016	44683	44016	43683	44850	43850	302	13250	1000	31040	50	1	30208280	13775	-203.57	12.66	12	0.64	-224.00	3601.00	81400	20240318	-43.98	22600	20231031	101.77	81400	-43.98	20240318	30000	52.00	20240123	407000	-88.80	20240318	42800	6.54	20240530	2.14	N	457190	1000	302 억		1851142	N	N	69	N	00	N
114	20240711	161309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44350	-650	5	-1.44	9051569400	202300	101.23	45100	45350	44350	58500	31500	45000	44745.26	6.18	0	-18094	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13397	-197.99	12.32	12	0.67	-224.00	3601.00	81400	20240318	-45.52	22600	20231031	96.24	81400	-45.52	20240318	30000	47.83	20240123	407000	-89.10	20240318	42800	3.62	20240530	2.06	N	457190	1000	302 억		1867608	N	N	69	N	00	N
115	20240711	151315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44450	-550	5	-1.22	7697423100	171789	85.96	45100	45350	44450	58500	31500	45000	44807.41	6.18	0	-11126	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13428	-198.44	12.34	12	0.57	-224.00	3601.00	81400	20240318	-45.39	22600	20231031	96.68	81400	-45.39	20240318	30000	48.17	20240123	407000	-89.08	20240318	42800	3.86	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
116	20240711	141317	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-450	5	-1.00	6376933400	142125	71.12	45100	45350	44500	58500	31500	45000	44868.47	6.18	0	-11287	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13458	-198.88	12.37	12	0.47	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
117	20240711	131315	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-250	5	-0.56	5089638850	113257	56.67	45100	45350	44650	58500	31500	45000	44938.84	6.18	0	-9449	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13518	-199.78	12.43	12	0.37	-224.00	3601.00	81400	20240318	-45.02	22600	20231031	98.01	81400	-45.02	20240318	30000	49.17	20240123	407000	-89.00	20240318	42800	4.56	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
118	20240711	121312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45050	50	2	0.11	4048849100	90095	45.08	45100	45350	44650	58500	31500	45000	44939.77	6.18	0	-3747	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13609	-201.12	12.51	12	0.30	-224.00	3601.00	81400	20240318	-44.66	22600	20231031	99.34	81400	-44.66	20240318	30000	50.17	20240123	407000	-88.93	20240318	42800	5.26	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
119	20240711	111310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	0	3	0.00	3372625050	75075	37.57	45100	45350	44650	58500	31500	45000	44923.40	6.18	0	-200	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13594	-200.89	12.50	12	0.25	-224.00	3601.00	81400	20240318	-44.72	22600	20231031	99.12	81400	-44.72	20240318	30000	50.00	20240123	407000	-88.94	20240318	42800	5.14	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
120	20240711	101311	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-250	5	-0.56	2283206450	50862	25.45	45100	45250	44650	58500	31500	45000	44890.20	6.18	0	1228	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13518	-199.78	12.43	12	0.17	-224.00	3601.00	81400	20240318	-45.02	22600	20231031	98.01	81400	-45.02	20240318	30000	49.17	20240123	407000	-89.00	20240318	42800	4.56	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
121	20240711	091308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-50	5	-0.11	827396500	18429	9.22	45100	45100	44700	58500	31500	45000	44896.38	6.18	0	-978	46333	45666	44833	44166	43333	45250	43750	302	13500	1000	31500	50	1	30208280	13579	-200.67	12.48	12	0.06	-224.00	3601.00	81400	20240318	-44.78	22600	20231031	98.89	81400	-44.78	20240318	30000	49.83	20240123	407000	-88.96	20240318	42800	5.02	20240530	2.06	N	457190	1000	302 억		1867608	N	N	227	N	00	N
122	20240710	161302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-400	5	-0.88	8744095000	196053	67.21	45450	45500	44000	59000	31800	45400	44598.11	6.20	0	-8252	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13594	-200.89	12.50	12	0.65	-224.00	3601.00	81400	20240318	-44.72	22600	20231031	99.12	81400	-44.72	20240318	30000	50.00	20240123	407000	-88.94	20240318	42800	5.14	20240530	2.07	N	457190	1000	302 억		1872350	N	N	227	N	00	N
123	20240710	151309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44650	-750	5	-1.65	8194818700	183819	63.02	45450	45500	44000	59000	31800	45400	44578.90	6.20	0	-9332	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13488	-199.33	12.40	12	0.61	-224.00	3601.00	81400	20240318	-45.15	22600	20231031	97.57	81400	-45.15	20240318	30000	48.83	20240123	407000	-89.03	20240318	42800	4.32	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
124	20240710	141308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-650	5	-1.43	7319818600	164250	56.31	45450	45500	44000	59000	31800	45400	44562.81	6.20	0	-6873	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13518	-199.78	12.43	12	0.54	-224.00	3601.00	81400	20240318	-45.02	22600	20231031	98.01	81400	-45.02	20240318	30000	49.17	20240123	407000	-89.00	20240318	42800	4.56	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
125	20240710	131308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-850	5	-1.87	6820191600	153071	52.48	45450	45500	44000	59000	31800	45400	44553.24	6.20	0	-7069	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13458	-198.88	12.37	12	0.51	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
126	20240710	121304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44450	-950	5	-2.09	6488400100	145619	49.92	45450	45500	44000	59000	31800	45400	44554.76	6.20	0	-7271	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13428	-198.44	12.34	12	0.48	-224.00	3601.00	81400	20240318	-45.39	22600	20231031	96.68	81400	-45.39	20240318	30000	48.17	20240123	407000	-89.08	20240318	42800	3.86	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
127	20240710	111306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44550	-850	5	-1.87	5902466800	132446	45.41	45450	45500	44000	59000	31800	45400	44562.23	6.20	0	-5354	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13458	-198.88	12.37	12	0.44	-224.00	3601.00	81400	20240318	-45.27	22600	20231031	97.12	81400	-45.27	20240318	30000	48.50	20240123	407000	-89.05	20240318	42800	4.09	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
128	20240710	101302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44350	-1050	5	-2.31	4798442100	107499	36.85	45450	45500	44000	59000	31800	45400	44633.87	6.20	0	-5632	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13397	-197.99	12.32	12	0.36	-224.00	3601.00	81400	20240318	-45.52	22600	20231031	96.24	81400	-45.52	20240318	30000	47.83	20240123	407000	-89.10	20240318	42800	3.62	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
129	20240710	091307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-550	5	-1.21	1089958750	24122	8.27	45450	45500	44800	59000	31800	45400	45181.16	6.20	0	-5828	48633	47016	46083	44466	43533	46550	44000	302	13600	1000	31780	50	1	30208280	13548	-200.22	12.45	12	0.08	-224.00	3601.00	81400	20240318	-44.90	22600	20231031	98.45	81400	-44.90	20240318	30000	49.50	20240123	407000	-88.98	20240318	42800	4.79	20240530	2.07	N	457190	1000	302 억		1872350	N	N	1	N	00	N
130	20240709	161259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	-1800	5	-3.81	13290402100	289020	103.59	47250	47700	45150	61300	33050	47200	45986.25	6.40	0	-54016	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	13715	-202.68	12.61	12	0.96	-224.00	3601.00	81400	20240318	-44.23	22600	20231031	100.88	81400	-44.23	20240318	30000	51.33	20240123	407000	-88.85	20240318	42800	6.07	20240530	2.12	N	457190	1000	302 억		1934610	N	N	1	N	00	N
131	20240709	151307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45250	-1950	5	-4.13	12785036750	277877	99.60	47250	47700	45150	61300	33050	47200	46009.57	6.40	0	-51488	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	13669	-202.01	12.57	12	0.92	-224.00	3601.00	81400	20240318	-44.41	22600	20231031	100.22	81400	-44.41	20240318	30000	50.83	20240123	407000	-88.88	20240318	42800	5.72	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
132	20240709	141306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	-1700	5	-3.60	10800832300	234138	83.92	47250	47700	45300	61300	33050	47200	46130.06	6.40	0	-48664	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	13745	-203.12	12.64	12	0.78	-224.00	3601.00	81400	20240318	-44.10	22600	20231031	101.33	81400	-44.10	20240318	30000	51.67	20240123	407000	-88.82	20240318	42800	6.31	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
133	20240709	131310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45650	-1550	5	-3.28	8775480250	189598	67.96	47250	47700	45500	61300	33050	47200	46284.52	6.40	0	-39453	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	13790	-203.79	12.68	12	0.63	-224.00	3601.00	81400	20240318	-43.92	22600	20231031	101.99	81400	-43.92	20240318	30000	52.17	20240123	407000	-88.78	20240318	42800	6.66	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
134	20240709	121311	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45650	-1550	5	-3.28	7610073200	164039	58.80	47250	47700	45550	61300	33050	47200	46391.71	6.40	0	-30921	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	13790	-203.79	12.68	12	0.54	-224.00	3601.00	81400	20240318	-43.92	22600	20231031	101.99	81400	-43.92	20240318	30000	52.17	20240123	407000	-88.78	20240318	42800	6.66	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
135	20240709	111312	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	-1250	5	-2.65	5516514700	118266	42.39	47250	47700	45950	61300	33050	47200	46644.83	6.40	0	-23264	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	13881	-205.13	12.76	12	0.39	-224.00	3601.00	81400	20240318	-43.55	22600	20231031	103.32	81400	-43.55	20240318	30000	53.17	20240123	407000	-88.71	20240318	42800	7.36	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
136	20240709	101306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46700	-500	5	-1.06	2944693000	62655	22.46	47250	47700	46650	61300	33050	47200	46998.44	6.40	0	-6300	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	14107	-208.48	12.97	12	0.21	-224.00	3601.00	81400	20240318	-42.63	22600	20231031	106.64	81400	-42.63	20240318	30000	55.67	20240123	407000	-88.53	20240318	42800	9.11	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
137	20240709	091304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46950	-250	5	-0.53	1342276400	28449	10.20	47250	47700	46700	61300	33050	47200	47181.83	6.40	0	-6557	49833	48516	46433	45116	43033	49175	45775	302	14100	1000	33040	50	1	30208280	14183	-209.60	13.04	12	0.09	-224.00	3601.00	81400	20240318	-42.32	22600	20231031	107.74	81400	-42.32	20240318	30000	56.50	20240123	407000	-88.46	20240318	42800	9.70	20240530	2.12	N	457190	1000	302 억		1934610	N	N	11	N	00	N
138	20240708	161256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47200	2100	2	4.66	12883961100	277191	153.14	45150	47750	44350	58600	31600	45100	46479.64	6.27	0	36248	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	14258	-210.71	13.11	12	0.92	-224.00	3601.00	81400	20240318	-42.01	22600	20231031	108.85	81400	-42.01	20240318	30000	57.33	20240123	407000	-88.40	20240318	42800	10.28	20240530	2.08	N	457190	1000	302 억		1892727	N	N	11	N	00	N
139	20240708	151258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	1950	2	4.32	12414561650	267239	147.64	45150	47750	44350	58600	31600	45100	46454.93	6.27	0	38243	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	14213	-210.04	13.07	12	0.88	-224.00	3601.00	81400	20240318	-42.20	22600	20231031	108.19	81400	-42.20	20240318	30000	56.83	20240123	407000	-88.44	20240318	42800	9.93	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
140	20240708	141301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47200	2100	2	4.66	11355489850	244730	135.20	45150	47750	44350	58600	31600	45100	46400.10	6.27	0	34888	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	14258	-210.71	13.11	12	0.81	-224.00	3601.00	81400	20240318	-42.01	22600	20231031	108.85	81400	-42.01	20240318	30000	57.33	20240123	407000	-88.40	20240318	42800	10.28	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
141	20240708	131256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	1950	2	4.32	10581881100	228325	126.14	45150	47750	44350	58600	31600	45100	46345.72	6.27	0	30503	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	14213	-210.04	13.07	12	0.76	-224.00	3601.00	81400	20240318	-42.20	22600	20231031	108.19	81400	-42.20	20240318	30000	56.83	20240123	407000	-88.44	20240318	42800	9.93	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
142	20240708	121257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47050	1950	2	4.32	7674190400	166857	92.18	45150	47050	44350	58600	31600	45100	45992.65	6.27	0	22236	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	14213	-210.04	13.07	12	0.55	-224.00	3601.00	81400	20240318	-42.20	22600	20231031	108.19	81400	-42.20	20240318	30000	56.83	20240123	407000	-88.44	20240318	42800	9.93	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
143	20240708	111256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46700	1600	2	3.55	6335119300	138240	76.37	45150	46800	44350	58600	31600	45100	45826.99	6.27	0	18543	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	14107	-208.48	12.97	12	0.46	-224.00	3601.00	81400	20240318	-42.63	22600	20231031	106.64	81400	-42.63	20240318	30000	55.67	20240123	407000	-88.53	20240318	42800	9.11	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
144	20240708	101254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46250	1150	2	2.55	4030471450	88673	48.99	45150	46700	44350	58600	31600	45100	45453.22	6.27	0	10913	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	13971	-206.47	12.84	12	0.29	-224.00	3601.00	81400	20240318	-43.18	22600	20231031	104.65	81400	-43.18	20240318	30000	54.17	20240123	407000	-88.64	20240318	42800	8.06	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
145	20240708	091254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45000	-100	5	-0.22	1068867000	23923	13.22	45150	45300	44350	58600	31600	45100	44679.38	6.27	0	-7109	46566	45832	45316	44582	44066	46200	44950	302	13500	1000	31570	50	1	30208280	13594	-200.89	12.50	12	0.08	-224.00	3601.00	81400	20240318	-44.72	22600	20231031	99.12	81400	-44.72	20240318	30000	50.00	20240123	407000	-88.94	20240318	42800	5.14	20240530	2.08	N	457190	1000	302 억		1892727	N	N	34	N	00	N
146	20240705	161248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	150	2	0.33	8059652400	177712	72.90	44900	46050	44800	58400	31500	44950	45352.82	6.24	0	20125	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13624	-201.34	12.52	12	0.59	-224.00	3601.00	81400	20240318	-44.59	22600	20231031	99.56	81400	-44.59	20240318	30000	50.33	20240123	407000	-88.92	20240318	42800	5.37	20240530	2.13	N	457190	1000	302 억		1885107	N	N	34	N	00	N
147	20240705	151252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	0	3	0.00	7516681250	165636	67.95	44900	46050	44800	58400	31500	44950	45380.76	6.24	0	20774	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13579	-200.67	12.48	12	0.55	-224.00	3601.00	81400	20240318	-44.78	22600	20231031	98.89	81400	-44.78	20240318	30000	49.83	20240123	407000	-88.96	20240318	42800	5.02	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
148	20240705	141254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45100	150	2	0.33	5883325150	129298	53.04	44900	46050	44850	58400	31500	44950	45502.13	6.24	0	20968	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13624	-201.34	12.52	12	0.43	-224.00	3601.00	81400	20240318	-44.59	22600	20231031	99.56	81400	-44.59	20240318	30000	50.33	20240123	407000	-88.92	20240318	42800	5.37	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
149	20240705	131251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45450	500	2	1.11	5262968150	115596	47.42	44900	46050	44850	58400	31500	44950	45529.06	6.24	0	25580	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13730	-202.90	12.62	12	0.38	-224.00	3601.00	81400	20240318	-44.16	22600	20231031	101.11	81400	-44.16	20240318	30000	51.50	20240123	407000	-88.83	20240318	42800	6.19	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
150	20240705	121252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	450	2	1.00	4841329650	106312	43.61	44900	46050	44850	58400	31500	44950	45538.97	6.24	0	25831	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13715	-202.68	12.61	12	0.35	-224.00	3601.00	81400	20240318	-44.23	22600	20231031	100.88	81400	-44.23	20240318	30000	51.33	20240123	407000	-88.85	20240318	42800	6.07	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
151	20240705	111248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	600	2	1.33	3938661950	86574	35.51	44900	46050	44850	58400	31500	44950	45494.84	6.24	0	17212	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13760	-203.35	12.65	12	0.29	-224.00	3601.00	81400	20240318	-44.04	22600	20231031	101.55	81400	-44.04	20240318	30000	51.83	20240123	407000	-88.81	20240318	42800	6.43	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
152	20240705	101248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	600	2	1.33	3080699300	67648	27.75	44900	46050	44850	58400	31500	44950	45540.28	6.24	0	16066	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13760	-203.35	12.65	12	0.22	-224.00	3601.00	81400	20240318	-44.04	22600	20231031	101.55	81400	-44.04	20240318	30000	51.83	20240123	407000	-88.81	20240318	42800	6.43	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
153	20240705	091251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45400	450	2	1.00	993372000	21949	9.00	44900	45550	44850	58400	31500	44950	45258.41	6.24	0	6264	47883	46416	45483	44016	43083	45950	43550	302	13450	1000	31460	50	1	30208280	13715	-202.68	12.61	12	0.07	-224.00	3601.00	81400	20240318	-44.23	22600	20231031	100.88	81400	-44.23	20240318	30000	51.33	20240123	407000	-88.85	20240318	42800	6.07	20240530	2.13	N	457190	1000	302 억		1885107	N	N	87	N	00	N
154	20240704	161243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-1000	5	-2.18	10947822300	241446	74.11	46500	46950	44550	59700	32200	45950	45343.50	6.38	0	-29351	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13579	-200.67	12.48	12	0.80	-224.00	3601.00	81400	20240318	-44.78	22600	20231031	98.89	81400	-44.78	20240318	30000	49.83	20240123	407000	-88.96	20240318	42800	5.02	20240530	2.11	N	457190	1000	302 억		1926375	N	N	87	N	00	N
155	20240704	151249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44950	-1000	5	-2.18	10445526100	230285	70.68	46500	46950	44550	59700	32200	45950	45359.04	6.38	0	-29561	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13579	-200.67	12.48	12	0.76	-224.00	3601.00	81400	20240318	-44.78	22600	20231031	98.89	81400	-44.78	20240318	30000	49.83	20240123	407000	-88.96	20240318	42800	5.02	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
156	20240704	141247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44850	-1100	5	-2.39	9318551400	205151	62.97	46500	46950	44550	59700	32200	45950	45422.80	6.38	0	-28097	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13548	-200.22	12.45	12	0.68	-224.00	3601.00	81400	20240318	-44.90	22600	20231031	98.45	81400	-44.90	20240318	30000	49.50	20240123	407000	-88.98	20240318	42800	4.79	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
157	20240704	131247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44900	-1050	5	-2.29	8726854950	191946	58.91	46500	46950	44550	59700	32200	45950	45465.07	6.38	0	-28124	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13564	-200.45	12.47	12	0.64	-224.00	3601.00	81400	20240318	-44.84	22600	20231031	98.67	81400	-44.84	20240318	30000	49.67	20240123	407000	-88.97	20240318	42800	4.91	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
158	20240704	121247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44750	-1200	5	-2.61	7824719200	171752	52.72	46500	46950	44550	59700	32200	45950	45558.16	6.38	0	-28014	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13518	-199.78	12.43	12	0.57	-224.00	3601.00	81400	20240318	-45.02	22600	20231031	98.01	81400	-45.02	20240318	30000	49.17	20240123	407000	-89.00	20240318	42800	4.56	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
159	20240704	111245	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44700	-1250	5	-2.72	6462712250	141285	43.37	46500	46950	44650	59700	32200	45950	45742.33	6.38	0	-25790	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13503	-199.55	12.41	12	0.47	-224.00	3601.00	81400	20240318	-45.09	22600	20231031	97.79	81400	-45.09	20240318	30000	49.00	20240123	407000	-89.02	20240318	42800	4.44	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
160	20240704	101246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45550	-400	5	-0.87	4158428250	90285	27.71	46500	46950	45500	59700	32200	45950	46058.95	6.38	0	-14998	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	13760	-203.35	12.65	12	0.30	-224.00	3601.00	81400	20240318	-44.04	22600	20231031	101.55	81400	-44.04	20240318	30000	51.83	20240123	407000	-88.81	20240318	42800	6.43	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
161	20240704	091248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46750	800	2	1.74	1448042350	31187	9.57	46500	46950	45850	59700	32200	45950	46431.48	6.38	0	850	49383	47666	46733	45016	44083	47200	44550	302	13750	1000	32160	50	1	30208280	14122	-208.71	12.98	12	0.10	-224.00	3601.00	81400	20240318	-42.57	22600	20231031	106.86	81400	-42.57	20240318	30000	55.83	20240123	407000	-88.51	20240318	42800	9.23	20240530	2.11	N	457190	1000	302 억		1926375	N	N	2	N	00	N
162	20240703	161241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45950	450	2	0.99	15026713900	321321	116.88	46400	48450	45800	59100	31850	45500	46765.98	6.31	0	16759	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	13881	-205.13	12.76	12	1.06	-224.00	3601.00	81400	20240318	-43.55	22600	20231031	103.32	81400	-43.55	20240318	30000	53.17	20240123	407000	-88.71	20240318	42800	7.36	20240530	2.11	N	457190	1000	302 억		1907514	N	N	2	N	00	N
163	20240703	151244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45900	400	2	0.88	14455663750	308893	112.35	46400	48450	45800	59100	31850	45500	46798.37	6.31	0	18343	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	13866	-204.91	12.75	12	1.02	-224.00	3601.00	81400	20240318	-43.61	22600	20231031	103.10	81400	-43.61	20240318	30000	53.00	20240123	407000	-88.72	20240318	42800	7.24	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
164	20240703	141245	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46000	500	2	1.10	13422390400	286416	104.18	46400	48450	45800	59100	31850	45500	46863.37	6.31	0	24302	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	13896	-205.36	12.77	12	0.95	-224.00	3601.00	81400	20240318	-43.49	22600	20231031	103.54	81400	-43.49	20240318	30000	53.33	20240123	407000	-88.70	20240318	42800	7.48	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
165	20240703	131244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	550	2	1.21	12489748350	266186	96.82	46400	48450	45800	59100	31850	45500	46921.24	6.31	0	29612	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	13911	-205.58	12.79	12	0.88	-224.00	3601.00	81400	20240318	-43.43	22600	20231031	103.76	81400	-43.43	20240318	30000	53.50	20240123	407000	-88.69	20240318	42800	7.59	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
166	20240703	121243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	550	2	1.21	11421703750	242953	88.37	46400	48450	45800	59100	31850	45500	47012.11	6.31	0	34763	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	13911	-205.58	12.79	12	0.80	-224.00	3601.00	81400	20240318	-43.43	22600	20231031	103.76	81400	-43.43	20240318	30000	53.50	20240123	407000	-88.69	20240318	42800	7.59	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
167	20240703	111245	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46050	550	2	1.21	10481209700	222510	80.93	46400	48450	45800	59100	31850	45500	47104.59	6.31	0	39204	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	13911	-205.58	12.79	12	0.74	-224.00	3601.00	81400	20240318	-43.43	22600	20231031	103.76	81400	-43.43	20240318	30000	53.50	20240123	407000	-88.69	20240318	42800	7.59	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
168	20240703	101246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46800	1300	2	2.86	8098436000	171008	62.20	46400	48450	46300	59100	31850	45500	47357.28	6.31	0	48297	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	14137	-208.93	13.00	12	0.57	-224.00	3601.00	81400	20240318	-42.51	22600	20231031	107.08	81400	-42.51	20240318	30000	56.00	20240123	407000	-88.50	20240318	42800	9.35	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
169	20240703	091242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47650	2150	2	4.73	2475715100	52724	19.18	46400	47700	46300	59100	31850	45500	46956.68	6.31	0	23249	50266	47882	46616	44232	42966	47250	43600	302	13600	1000	31850	50	1	30208280	14394	-212.72	13.23	12	0.17	-224.00	3601.00	81400	20240318	-41.46	22600	20231031	110.84	81400	-41.46	20240318	30000	58.83	20240123	407000	-88.29	20240318	42800	11.33	20240530	2.11	N	457190	1000	302 억		1907514	N	N	41	N	00	N
170	20240702	161238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	-2050	5	-4.31	12585492950	270660	174.59	49000	49000	45350	61800	33300	47550	46501.15	6.61	0	-87781	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	13745	-203.12	12.64	12	0.90	-224.00	3601.00	81400	20240318	-44.10	22600	20231031	101.33	81400	-44.10	20240318	30000	51.67	20240123	407000	-88.82	20240318	42800	6.31	20240530	2.15	N	457190	1000	302 억		1996130	N	N	41	N	00	N
171	20240702	151240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45500	-2050	5	-4.31	11756033200	252413	162.82	49000	49000	45450	61800	33300	47550	46574.59	6.61	0	-86636	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	13745	-203.12	12.64	12	0.84	-224.00	3601.00	81400	20240318	-44.10	22600	20231031	101.33	81400	-44.10	20240318	30000	51.67	20240123	407000	-88.82	20240318	42800	6.31	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
172	20240702	141241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	45700	-1850	5	-3.89	10057068800	215176	138.80	49000	49000	45700	61800	33300	47550	46738.80	6.61	0	-76110	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	13805	-204.02	12.69	12	0.71	-224.00	3601.00	81400	20240318	-43.86	22600	20231031	102.21	81400	-43.86	20240318	30000	52.33	20240123	407000	-88.77	20240318	42800	6.78	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
173	20240702	131241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46000	-1550	5	-3.26	8987885450	191853	123.76	49000	49000	45800	61800	33300	47550	46847.77	6.61	0	-67515	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	13896	-205.36	12.77	12	0.64	-224.00	3601.00	81400	20240318	-43.49	22600	20231031	103.54	81400	-43.49	20240318	30000	53.33	20240123	407000	-88.70	20240318	42800	7.48	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
174	20240702	121241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46250	-1300	5	-2.73	7562317600	160842	103.75	49000	49000	46050	61800	33300	47550	47017.05	6.61	0	-58540	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	13971	-206.47	12.84	12	0.53	-224.00	3601.00	81400	20240318	-43.18	22600	20231031	104.65	81400	-43.18	20240318	30000	54.17	20240123	407000	-88.64	20240318	42800	8.06	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
175	20240702	111240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46200	-1350	5	-2.84	6975569100	148131	95.55	49000	49000	46150	61800	33300	47550	47090.54	6.61	0	-54830	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	13956	-206.25	12.83	12	0.49	-224.00	3601.00	81400	20240318	-43.24	22600	20231031	104.42	81400	-43.24	20240318	30000	54.00	20240123	407000	-88.65	20240318	42800	7.94	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
176	20240702	101239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	46500	-1050	5	-2.21	5326915900	112545	72.60	49000	49000	46200	61800	33300	47550	47331.43	6.61	0	-43309	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	14047	-207.59	12.91	12	0.37	-224.00	3601.00	81400	20240318	-42.87	22600	20231031	105.75	81400	-42.87	20240318	30000	55.00	20240123	407000	-88.57	20240318	42800	8.64	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
177	20240702	091240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47500	-50	5	-0.11	2036879050	42282	27.27	49000	49000	47050	61800	33300	47550	48173.68	6.61	0	-19039	48983	48266	47283	46566	45583	47775	46075	302	14250	1000	33280	50	1	30208280	14349	-212.05	13.19	12	0.14	-224.00	3601.00	81400	20240318	-41.65	22600	20231031	110.18	81400	-41.65	20240318	30000	58.33	20240123	407000	-88.33	20240318	42800	10.98	20240530	2.15	N	457190	1000	302 억		1996130	N	N	153	N	00	N
178	20240701	161235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-150	5	-0.31	7168037450	151720	56.62	47700	48000	46300	62000	33400	47700	47244.36	6.64	0	-8967	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14364	-212.28	13.20	12	0.50	-224.00	3601.00	81400	20240318	-41.58	22600	20231031	110.40	81400	-41.58	20240318	30000	58.50	20240123	407000	-88.32	20240318	42800	11.10	20240530	2.18	N	457190	1000	302 억		2004957	N	N	153	N	00	N
179	20240701	151238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-150	5	-0.31	6609071850	139976	52.23	47700	48000	46300	62000	33400	47700	47215.61	6.64	0	-8711	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14364	-212.28	13.20	12	0.46	-224.00	3601.00	81400	20240318	-41.58	22600	20231031	110.40	81400	-41.58	20240318	30000	58.50	20240123	407000	-88.32	20240318	42800	11.10	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N
180	20240701	141236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47250	-450	5	-0.94	6068896600	128584	47.98	47700	48000	46300	62000	33400	47700	47197.76	6.64	0	-9505	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14273	-210.94	13.12	12	0.43	-224.00	3601.00	81400	20240318	-41.95	22600	20231031	109.07	81400	-41.95	20240318	30000	57.50	20240123	407000	-88.39	20240318	42800	10.40	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N
181	20240701	131236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47500	-200	5	-0.42	5746417850	121768	45.44	47700	48000	46300	62000	33400	47700	47191.36	6.64	0	-8095	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14349	-212.05	13.19	12	0.40	-224.00	3601.00	81400	20240318	-41.65	22600	20231031	110.18	81400	-41.65	20240318	30000	58.33	20240123	407000	-88.33	20240318	42800	10.98	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N
182	20240701	121239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	200	2	0.42	5200638250	110281	41.15	47700	48000	46300	62000	33400	47700	47157.87	6.64	0	-7748	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14470	-213.84	13.30	12	0.37	-224.00	3601.00	81400	20240318	-41.15	22600	20231031	111.95	81400	-41.15	20240318	30000	59.67	20240123	407000	-88.23	20240318	42800	11.92	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N
183	20240701	111233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-150	5	-0.31	4111785950	87473	32.64	47700	47700	46300	62000	33400	47700	47006.03	6.64	0	-1512	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14364	-212.28	13.20	12	0.29	-224.00	3601.00	81400	20240318	-41.58	22600	20231031	110.40	81400	-41.58	20240318	30000	58.50	20240123	407000	-88.32	20240318	42800	11.10	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N
184	20240701	101232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47150	-550	5	-1.15	3222244350	68656	25.62	47700	47700	46300	62000	33400	47700	46932.73	6.64	0	-657	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14243	-210.49	13.09	12	0.23	-224.00	3601.00	81400	20240318	-42.08	22600	20231031	108.63	81400	-42.08	20240318	30000	57.17	20240123	407000	-88.42	20240318	42800	10.16	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N
185	20240701	091229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47100	-600	5	-1.26	1104429050	23424	8.74	47700	47700	46650	62000	33400	47700	47148.52	6.64	0	-7338	49766	48732	47116	46082	44466	49250	46600	302	14300	1000	33390	50	1	30208280	14228	-210.27	13.08	12	0.08	-224.00	3601.00	81400	20240318	-42.14	22600	20231031	108.41	81400	-42.14	20240318	30000	57.00	20240123	407000	-88.43	20240318	42800	10.05	20240530	2.18	N	457190	1000	302 억		2004957	N	N	86	N	00	N