KissMeData/285130/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	161119	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49700	850	2	1.74	2026103700	40635	158.17	49200	50200	48850	63500	34200	48850	49862.08	12.03	0	8049	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	50	1	17253783	8575	24.15	0.45	12	0.24	2058.00	109846.00	74100	20240103	-32.93	46950	20240725	5.86	74100	-32.93	20240103	46950	5.86	20240725	74100	-32.93	20240103	46950	5.86	20240725	1.03	N	285130	5000	882 억		2075873	N	N	5	N	00	N
3	20240731	151135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49850	1000	2	2.05	1860147050	37300	145.19	49200	50200	48850	63500	34200	48850	49869.89	12.03	0	9246	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	50	1	17253783	8601	24.22	0.45	12	0.22	2058.00	109846.00	74100	20240103	-32.73	46950	20240725	6.18	74100	-32.73	20240103	46950	6.18	20240725	74100	-32.73	20240103	46950	6.18	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
4	20240731	141135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49800	950	2	1.94	1699343000	34078	132.65	49200	50200	48850	63500	34200	48850	49866.28	12.03	0	10794	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	50	1	17253783	8592	24.20	0.45	12	0.20	2058.00	109846.00	74100	20240103	-32.79	46950	20240725	6.07	74100	-32.79	20240103	46950	6.07	20240725	74100	-32.79	20240103	46950	6.07	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
5	20240731	131131	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49750	900	2	1.84	1585367350	31796	123.77	49200	50200	48850	63500	34200	48850	49860.59	12.03	0	10808	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	50	1	17253783	8584	24.17	0.45	12	0.18	2058.00	109846.00	74100	20240103	-32.86	46950	20240725	5.96	74100	-32.86	20240103	46950	5.96	20240725	74100	-32.86	20240103	46950	5.96	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
6	20240731	121129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	1150	2	2.35	1277552800	25630	99.77	49200	50200	48850	63500	34200	48850	49845.99	12.03	0	12338	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	100	1	17253783	8627	24.30	0.46	12	0.15	2058.00	109846.00	74100	20240103	-32.52	46950	20240725	6.50	74100	-32.52	20240103	46950	6.50	20240725	74100	-32.52	20240103	46950	6.50	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
7	20240731	111133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	1150	2	2.35	1147532100	23030	89.65	49200	50200	48850	63500	34200	48850	49827.71	12.03	0	11531	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	100	1	17253783	8627	24.30	0.46	12	0.13	2058.00	109846.00	74100	20240103	-32.52	46950	20240725	6.50	74100	-32.52	20240103	46950	6.50	20240725	74100	-32.52	20240103	46950	6.50	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
8	20240731	101128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	1250	2	2.56	704733150	14178	55.19	49200	50100	48850	63500	34200	48850	49706.10	12.03	0	9050	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	100	1	17253783	8644	24.34	0.46	12	0.08	2058.00	109846.00	74100	20240103	-32.39	46950	20240725	6.71	74100	-32.39	20240103	46950	6.71	20240725	74100	-32.39	20240103	46950	6.71	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
9	20240731	091129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48850	0	3	0.00	36495550	743	2.89	49200	49350	48850	63500	34200	48850	49119.18	12.03	0	-160	50083	49466	48883	48266	47683	49775	48575	882	14650	5000	36140	50	1	17253783	8428	23.74	0.44	12	0.00	2058.00	109846.00	74100	20240103	-34.08	46950	20240725	4.05	74100	-34.08	20240103	46950	4.05	20240725	74100	-34.08	20240103	46950	4.05	20240725	1.03	N	285130	5000	882 억		2075873	N	N	172	N	00	N
10	20240730	161059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48850	-50	5	-0.10	1259144350	25645	97.25	48500	49500	48300	63500	34250	48900	49099.65	12.02	0	1340	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8428	23.74	0.44	12	0.15	2058.00	109846.00	74100	20240103	-34.08	46950	20240725	4.05	74100	-34.08	20240103	46950	4.05	20240725	74100	-34.08	20240103	46950	4.05	20240725	1.03	N	285130	5000	882 억		2073666	N	N	172	N	00	N
11	20240730	151124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49000	100	2	0.20	1163330800	23688	89.83	48500	49500	48300	63500	34250	48900	49111.27	12.02	0	1570	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8454	23.81	0.45	12	0.14	2058.00	109846.00	74100	20240103	-33.87	46950	20240725	4.37	74100	-33.87	20240103	46950	4.37	20240725	74100	-33.87	20240103	46950	4.37	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
12	20240730	141110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49200	300	2	0.61	1007082700	20503	77.75	48500	49500	48300	63500	34250	48900	49119.65	12.02	0	2964	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8489	23.91	0.45	12	0.12	2058.00	109846.00	74100	20240103	-33.60	46950	20240725	4.79	74100	-33.60	20240103	46950	4.79	20240725	74100	-33.60	20240103	46950	4.79	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
13	20240730	131114	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49200	300	2	0.61	879472800	17912	67.93	48500	49500	48300	63500	34250	48900	49100.54	12.02	0	3399	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8489	23.91	0.45	12	0.10	2058.00	109846.00	74100	20240103	-33.60	46950	20240725	4.79	74100	-33.60	20240103	46950	4.79	20240725	74100	-33.60	20240103	46950	4.79	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
14	20240730	121106	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49300	400	2	0.82	768238050	15654	59.36	48500	49500	48300	63500	34250	48900	49077.05	12.02	0	3813	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8506	23.96	0.45	12	0.09	2058.00	109846.00	74100	20240103	-33.47	46950	20240725	5.01	74100	-33.47	20240103	46950	5.01	20240725	74100	-33.47	20240103	46950	5.01	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
15	20240730	111110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49350	450	2	0.92	680054900	13867	52.59	48500	49500	48300	63500	34250	48900	49042.06	12.02	0	3622	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8515	23.98	0.45	12	0.08	2058.00	109846.00	74100	20240103	-33.40	46950	20240725	5.11	74100	-33.40	20240103	46950	5.11	20240725	74100	-33.40	20240103	46950	5.11	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
16	20240730	101122	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49100	200	2	0.41	397001650	8129	30.83	48500	49250	48300	63500	34250	48900	48837.08	12.02	0	2211	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8472	23.86	0.45	12	0.05	2058.00	109846.00	74100	20240103	-33.74	46950	20240725	4.58	74100	-33.74	20240103	46950	4.58	20240725	74100	-33.74	20240103	46950	4.58	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
17	20240730	091125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	-300	5	-0.61	134370750	2770	10.50	48500	48700	48300	63500	34250	48900	48497.68	12.02	0	359	49900	49400	48500	48000	47100	49650	48250	882	14600	5000	36180	50	1	17253783	8385	23.62	0.44	12	0.02	2058.00	109846.00	74100	20240103	-34.41	46950	20240725	3.51	74100	-34.41	20240103	46950	3.51	20240725	74100	-34.41	20240103	46950	3.51	20240725	1.03	N	285130	5000	882 억		2073666	N	N	4	N	00	N
18	20240729	161059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48900	1300	2	2.73	1276616450	26238	143.54	47600	49000	47600	61800	33350	47600	48655.08	11.98	0	5958	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8437	23.76	0.45	12	0.15	2058.00	109846.00	82000	20230721	-40.37	46950	20240725	4.15	74100	-34.01	20240103	46950	4.15	20240725	74100	-34.01	20240103	46950	4.15	20240725	1.03	N	285130	5000	882 억		2067796	N	N	4	N	00	N
19	20240729	151115	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48950	1350	2	2.84	1122157400	23081	126.27	47600	48950	47600	61800	33350	47600	48618.23	11.98	0	6640	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8446	23.79	0.45	12	0.13	2058.00	109846.00	82000	20230721	-40.30	46950	20240725	4.26	74100	-33.94	20240103	46950	4.26	20240725	74100	-33.94	20240103	46950	4.26	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
20	20240729	141123	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	1150	2	2.42	717690100	14790	80.91	47600	48850	47600	61800	33350	47600	48525.36	11.98	0	6897	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8411	23.69	0.44	12	0.09	2058.00	109846.00	82000	20230721	-40.55	46950	20240725	3.83	74100	-34.21	20240103	46950	3.83	20240725	74100	-34.21	20240103	46950	3.83	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
21	20240729	131119	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48800	1200	2	2.52	612583050	12636	69.13	47600	48800	47600	61800	33350	47600	48479.19	11.98	0	5789	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8420	23.71	0.44	12	0.07	2058.00	109846.00	82000	20230721	-40.49	46950	20240725	3.94	74100	-34.14	20240103	46950	3.94	20240725	74100	-34.14	20240103	46950	3.94	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
22	20240729	121119	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	1000	2	2.10	387949900	8022	43.89	47600	48650	47600	61800	33350	47600	48360.75	11.98	0	3148	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8385	23.62	0.44	12	0.05	2058.00	109846.00	82000	20230721	-40.73	46950	20240725	3.51	74100	-34.41	20240103	46950	3.51	20240725	74100	-34.41	20240103	46950	3.51	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
23	20240729	111107	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48500	900	2	1.89	336558150	6964	38.10	47600	48650	47600	61800	33350	47600	48328.28	11.98	0	2860	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8368	23.57	0.44	12	0.04	2058.00	109846.00	82000	20230721	-40.85	46950	20240725	3.30	74100	-34.55	20240103	46950	3.30	20240725	74100	-34.55	20240103	46950	3.30	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
24	20240729	101105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	1000	2	2.10	268818200	5569	30.47	47600	48650	47600	61800	33350	47600	48270.46	11.98	0	2451	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8385	23.62	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.73	46950	20240725	3.51	74100	-34.41	20240103	46950	3.51	20240725	74100	-34.41	20240103	46950	3.51	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
25	20240729	091103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	450	2	0.95	39057450	814	4.45	47600	48200	47600	61800	33350	47600	47982.13	11.98	0	322	48300	47950	47550	47200	46800	47750	47000	882	14200	5000	35220	50	1	17253783	8290	23.35	0.44	12	0.00	2058.00	109846.00	82000	20230721	-41.40	46950	20240725	2.34	74100	-35.16	20240103	46950	2.34	20240725	74100	-35.16	20240103	46950	2.34	20240725	1.03	N	285130	5000	882 억		2067796	N	N	0	N	00	N
26	20240726	161047	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47600	200	2	0.42	866209300	18223	64.81	47850	47900	47150	61600	33200	47400	47533.84	11.96	0	4574	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8213	23.13	0.43	12	0.11	2058.00	109846.00	82000	20230721	-41.95	46950	20240725	1.38	74100	-35.76	20240103	46950	1.38	20240725	74100	-35.76	20240103	46950	1.38	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
27	20240726	151059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47750	350	2	0.74	819493450	17242	61.32	47850	47900	47150	61600	33200	47400	47528.91	11.96	0	4848	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8239	23.20	0.43	12	0.10	2058.00	109846.00	82000	20230721	-41.77	46950	20240725	1.70	74100	-35.56	20240103	46950	1.70	20240725	74100	-35.56	20240103	46950	1.70	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
28	20240726	141059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47800	400	2	0.84	736600750	15505	55.14	47850	47900	47150	61600	33200	47400	47507.30	11.96	0	4697	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8247	23.23	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.71	46950	20240725	1.81	74100	-35.49	20240103	46950	1.81	20240725	74100	-35.49	20240103	46950	1.81	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
29	20240726	131100	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47550	150	2	0.32	518393150	10929	38.87	47850	47850	47150	61600	33200	47400	47432.81	11.96	0	2267	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8204	23.10	0.43	12	0.06	2058.00	109846.00	82000	20230721	-42.01	46950	20240725	1.28	74100	-35.83	20240103	46950	1.28	20240725	74100	-35.83	20240103	46950	1.28	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
30	20240726	121105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47450	50	2	0.11	407295250	8591	30.55	47850	47850	47150	61600	33200	47400	47409.53	11.96	0	1688	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8187	23.06	0.43	12	0.05	2058.00	109846.00	82000	20230721	-42.13	46950	20240725	1.06	74100	-35.96	20240103	46950	1.06	20240725	74100	-35.96	20240103	46950	1.06	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
31	20240726	111105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47400	0	3	0.00	316876200	6684	23.77	47850	47850	47150	61600	33200	47400	47408.17	11.96	0	687	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8178	23.03	0.43	12	0.04	2058.00	109846.00	82000	20230721	-42.20	46950	20240725	0.96	74100	-36.03	20240103	46950	0.96	20240725	74100	-36.03	20240103	46950	0.96	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
32	20240726	101057	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47450	50	2	0.11	169468650	3575	12.71	47850	47850	47150	61600	33200	47400	47403.82	11.96	0	34	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8187	23.06	0.43	12	0.02	2058.00	109846.00	82000	20230721	-42.13	46950	20240725	1.06	74100	-35.96	20240103	46950	1.06	20240725	74100	-35.96	20240103	46950	1.06	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
33	20240726	091057	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47650	250	2	0.53	32997300	695	2.47	47850	47850	47200	61600	33200	47400	47478.13	11.96	0	83	48500	47950	47450	46900	46400	47700	46650	882	14200	5000	35070	50	1	17253783	8221	23.15	0.43	12	0.00	2058.00	109846.00	82000	20230721	-41.89	46950	20240725	1.49	74100	-35.70	20240103	46950	1.49	20240725	74100	-35.70	20240103	46950	1.49	20240725	1.03	N	285130	5000	882 억		2063777	N	N	13	N	00	N
34	20240725	161055	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47400	-600	5	-1.25	1323950100	27965	151.45	47850	48000	46950	62400	33600	48000	47343.11	11.92	0	6097	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8178	23.03	0.43	12	0.16	2058.00	109846.00	82000	20230721	-42.20	46950	20240725	0.96	74100	-36.03	20240103	46950	0.96	20240725	74100	-36.03	20240103	46950	0.96	20240725	1.03	N	285130	5000	882 억		2057216	N	N	13	N	00	N
35	20240725	151107	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47500	-500	5	-1.04	1232176450	26029	140.96	47850	48000	46950	62400	33600	48000	47338.60	11.92	0	5697	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8196	23.08	0.43	12	0.15	2058.00	109846.00	82000	20230721	-42.07	46950	20240725	1.17	74100	-35.90	20240103	46950	1.17	20240725	74100	-35.90	20240103	46950	1.17	20240725	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
36	20240725	141103	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47550	-450	5	-0.94	1120033900	23667	128.17	47850	48000	46950	62400	33600	48000	47324.71	11.92	0	4447	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8204	23.10	0.43	12	0.14	2058.00	109846.00	82000	20230721	-42.01	46950	20240725	1.28	74100	-35.83	20240103	46950	1.28	20240725	74100	-35.83	20240103	46950	1.28	20240725	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
37	20240725	131056	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47350	-650	5	-1.35	1031543800	21803	118.08	47850	48000	46950	62400	33600	48000	47312.01	11.92	0	3528	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8170	23.01	0.43	12	0.13	2058.00	109846.00	82000	20230721	-42.26	46950	20240725	0.85	74100	-36.10	20240103	46950	0.85	20240725	74100	-36.10	20240103	46950	0.85	20240725	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
38	20240725	121102	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47250	-750	5	-1.56	943976700	19956	108.07	47850	48000	46950	62400	33600	48000	47302.90	11.92	0	2207	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8152	22.96	0.43	12	0.12	2058.00	109846.00	82000	20230721	-42.38	46950	20240725	0.64	74100	-36.23	20240103	46950	0.64	20240725	74100	-36.23	20240103	46950	0.64	20240725	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
39	20240725	111059	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47000	-1000	5	-2.08	749624450	15837	85.77	47850	48000	46950	62400	33600	48000	47333.74	11.92	0	-698	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8109	22.84	0.43	12	0.09	2058.00	109846.00	82000	20230721	-42.68	46950	20240725	0.11	74100	-36.57	20240103	46950	0.11	20240725	74100	-36.57	20240103	46950	0.11	20240725	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
40	20240725	101052	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47300	-700	5	-1.46	490362600	10329	55.94	47850	48000	47100	62400	33600	48000	47474.35	11.92	0	-185	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8161	22.98	0.43	12	0.06	2058.00	109846.00	82000	20230721	-42.32	47100	20240725	0.42	74100	-36.17	20240103	47100	0.42	20240725	74100	-36.17	20240103	47100	0.42	20240725	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
41	20240725	091048	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47700	-300	5	-0.62	107516250	2249	12.18	47850	48000	47550	62400	33600	48000	47806.25	11.92	0	1052	48533	48266	47883	47616	47233	48400	47750	882	14400	5000	35520	50	1	17253783	8230	23.18	0.43	12	0.01	2058.00	109846.00	82000	20230721	-41.83	47300	20240703	0.85	74100	-35.63	20240103	47300	0.85	20240703	74100	-35.63	20240103	47300	0.85	20240703	1.03	N	285130	5000	882 억		2057216	N	N	121	N	00	N
42	20240724	161048	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	100	2	0.21	879549300	18389	82.65	47550	48150	47500	62200	33550	47900	47829.53	11.91	0	3732	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8282	23.32	0.44	12	0.11	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	74100	-35.22	20240103	47300	1.48	20240703	1.03	N	285130	5000	882 억		2054102	N	N	121	N	00	N
43	20240724	151104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47950	50	2	0.10	812496950	16992	76.37	47550	48150	47500	62200	33550	47900	47816.44	11.91	0	3547	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8273	23.30	0.44	12	0.10	2058.00	109846.00	82000	20230721	-41.52	47300	20240703	1.37	74100	-35.29	20240103	47300	1.37	20240703	74100	-35.29	20240103	47300	1.37	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
44	20240724	141058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	0	3	0.00	627472750	13134	59.03	47550	48150	47500	62200	33550	47900	47774.69	11.91	0	2303	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8265	23.28	0.44	12	0.08	2058.00	109846.00	82000	20230721	-41.59	47300	20240703	1.27	74100	-35.36	20240103	47300	1.27	20240703	74100	-35.36	20240103	47300	1.27	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
45	20240724	131103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47800	-100	5	-0.21	469212400	9825	44.16	47550	48150	47500	62200	33550	47900	47756.99	11.91	0	887	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8247	23.23	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.71	47300	20240703	1.06	74100	-35.49	20240103	47300	1.06	20240703	74100	-35.49	20240103	47300	1.06	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
46	20240724	121101	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47850	-50	5	-0.10	427026700	8942	40.19	47550	48150	47500	62200	33550	47900	47755.17	11.91	0	936	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8256	23.25	0.44	12	0.05	2058.00	109846.00	82000	20230721	-41.65	47300	20240703	1.16	74100	-35.43	20240103	47300	1.16	20240703	74100	-35.43	20240103	47300	1.16	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
47	20240724	111059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47800	-100	5	-0.21	346650600	7259	32.63	47550	48150	47500	62200	33550	47900	47754.59	11.91	0	154	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8247	23.23	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.71	47300	20240703	1.06	74100	-35.49	20240103	47300	1.06	20240703	74100	-35.49	20240103	47300	1.06	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
48	20240724	101126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47850	-50	5	-0.10	237899900	4982	22.39	47550	48150	47500	62200	33550	47900	47751.89	11.91	0	93	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8256	23.25	0.44	12	0.03	2058.00	109846.00	82000	20230721	-41.65	47300	20240703	1.16	74100	-35.43	20240103	47300	1.16	20240703	74100	-35.43	20240103	47300	1.16	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
49	20240724	091049	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47600	-300	5	-0.63	93174800	1958	8.80	47550	47800	47500	62200	33550	47900	47586.72	11.91	0	-705	49066	48482	48166	47582	47266	48325	47425	882	14300	5000	35440	50	1	17253783	8213	23.13	0.43	12	0.01	2058.00	109846.00	82000	20230721	-41.95	47300	20240703	0.63	74100	-35.76	20240103	47300	0.63	20240703	74100	-35.76	20240103	47300	0.63	20240703	1.03	N	285130	5000	882 억		2054102	N	N	23	N	00	N
50	20240723	161042	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-550	5	-1.14	1070798500	22208	115.29	48450	48750	47850	62900	33950	48450	48217.64	11.92	0	-3871	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8265	23.28	0.44	12	0.13	2058.00	109846.00	82000	20230721	-41.59	47300	20240703	1.27	74100	-35.36	20240103	47300	1.27	20240703	74100	-35.36	20240103	47300	1.27	20240703	1.03	N	285130	5000	882 억		2057154	N	N	23	N	00	N
51	20240723	151108	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-550	5	-1.14	963215100	19962	103.63	48450	48750	47850	62900	33950	48450	48252.43	11.92	0	-2744	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8265	23.28	0.44	12	0.12	2058.00	109846.00	82000	20230721	-41.59	47300	20240703	1.27	74100	-35.36	20240103	47300	1.27	20240703	74100	-35.36	20240103	47300	1.27	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
52	20240723	141044	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-450	5	-0.93	812371950	16820	87.32	48450	48750	48000	62900	33950	48450	48297.98	11.92	0	-1381	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8282	23.32	0.44	12	0.10	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	74100	-35.22	20240103	47300	1.48	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
53	20240723	131040	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	-250	5	-0.52	633306100	13100	68.01	48450	48750	48000	62900	33950	48450	48343.98	11.92	0	-550	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8316	23.42	0.44	12	0.08	2058.00	109846.00	82000	20230721	-41.22	47300	20240703	1.90	74100	-34.95	20240103	47300	1.90	20240703	74100	-34.95	20240103	47300	1.90	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
54	20240723	121050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-200	5	-0.41	401041400	8275	42.96	48450	48750	48200	62900	33950	48450	48464.22	11.92	0	-418	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8325	23.45	0.44	12	0.05	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	74100	-34.89	20240103	47300	2.01	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
55	20240723	111048	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48350	-100	5	-0.21	332544600	6859	35.61	48450	48750	48200	62900	33950	48450	48482.96	11.92	0	-550	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8342	23.49	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.04	47300	20240703	2.22	74100	-34.75	20240103	47300	2.22	20240703	74100	-34.75	20240103	47300	2.22	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
56	20240723	101042	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48500	50	2	0.10	213220600	4393	22.81	48450	48750	48350	62900	33950	48450	48536.44	11.92	0	-855	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8368	23.57	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.85	47300	20240703	2.54	74100	-34.55	20240103	47300	2.54	20240703	74100	-34.55	20240103	47300	2.54	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
57	20240723	091054	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48650	200	2	0.41	38902550	802	4.16	48450	48750	48350	62900	33950	48450	48506.92	11.92	0	274	49283	48866	48433	48016	47583	48650	47800	882	14450	5000	35850	50	1	17253783	8394	23.64	0.44	12	0.00	2058.00	109846.00	82000	20230721	-40.67	47300	20240703	2.85	74100	-34.35	20240103	47300	2.85	20240703	74100	-34.35	20240103	47300	2.85	20240703	1.03	N	285130	5000	882 억		2057154	N	N	2	N	00	N
58	20240722	161037	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	-100	5	-0.21	930268250	19244	97.23	48550	48850	48000	63100	34000	48550	48340.49	11.90	0	2485	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8359	23.54	0.44	12	0.11	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	74100	-34.62	20240103	47300	2.43	20240703	1.03	N	285130	5000	882 억		2052851	N	N	2	N	00	N
59	20240722	151047	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	-150	5	-0.31	848706450	17561	88.72	48550	48850	48000	63100	34000	48550	48329.05	11.90	0	2535	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8351	23.52	0.44	12	0.10	2058.00	109846.00	82000	20230721	-40.98	47300	20240703	2.33	74100	-34.68	20240103	47300	2.33	20240703	74100	-34.68	20240103	47300	2.33	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
60	20240722	141053	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	-150	5	-0.31	664753500	13757	69.50	48550	48850	48000	63100	34000	48550	48321.11	11.90	0	863	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8351	23.52	0.44	12	0.08	2058.00	109846.00	82000	20230721	-40.98	47300	20240703	2.33	74100	-34.68	20240103	47300	2.33	20240703	74100	-34.68	20240103	47300	2.33	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
61	20240722	131048	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-500	5	-1.03	577950900	11960	60.43	48550	48850	48000	63100	34000	48550	48323.65	11.90	0	342	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8290	23.35	0.44	12	0.07	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	74100	-35.16	20240103	47300	1.59	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
62	20240722	121045	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-250	5	-0.51	482944500	9986	50.45	48550	48850	48000	63100	34000	48550	48362.16	11.90	0	199	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8334	23.47	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	74100	-34.82	20240103	47300	2.11	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
63	20240722	111044	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-500	5	-1.03	415641750	8587	43.38	48550	48850	48000	63100	34000	48550	48403.60	11.90	0	596	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8290	23.35	0.44	12	0.05	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	74100	-35.16	20240103	47300	1.59	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
64	20240722	101044	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48650	100	2	0.21	226282250	4668	23.58	48550	48850	48000	63100	34000	48550	48475.20	11.90	0	1836	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8394	23.64	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.67	47300	20240703	2.85	74100	-34.35	20240103	47300	2.85	20240703	74100	-34.35	20240103	47300	2.85	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
65	20240722	091047	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48500	-50	5	-0.10	81954250	1700	8.59	48550	48550	48000	63100	34000	48550	48208.38	11.90	0	652	49183	48866	48433	48116	47683	48650	47900	882	14550	5000	35920	50	1	17253783	8368	23.57	0.44	12	0.01	2058.00	109846.00	82000	20230721	-40.85	47300	20240703	2.54	74100	-34.55	20240103	47300	2.54	20240703	74100	-34.55	20240103	47300	2.54	20240703	1.03	N	285130	5000	882 억		2052851	N	N	43	N	00	N
66	20240719	161018	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48550	-200	5	-0.41	952530950	19758	92.81	48750	48750	48000	63300	34150	48750	48209.70	11.90	0	-1621	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8377	23.59	0.44	12	0.11	2058.00	109846.00	82000	20230721	-40.79	47300	20240703	2.64	74100	-34.48	20240103	47300	2.64	20240703	82000	-40.79	20230721	47300	2.64	20240703	1.04	N	285130	5000	882 억		2053817	N	N	43	N	00	N
67	20240719	151030	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	-150	5	-0.31	900727950	18691	87.80	48750	48750	48000	63300	34150	48750	48190.46	11.90	0	-1785	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8385	23.62	0.44	12	0.11	2058.00	109846.00	82000	20230721	-40.73	47300	20240703	2.75	74100	-34.41	20240103	47300	2.75	20240703	82000	-40.73	20230721	47300	2.75	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
68	20240719	141031	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-500	5	-1.03	761652550	15818	74.30	48750	48750	48000	63300	34150	48750	48151.00	11.90	0	-3306	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8325	23.45	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
69	20240719	131022	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-700	5	-1.44	643021800	13355	62.73	48750	48750	48000	63300	34150	48750	48148.39	11.90	0	-3598	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8290	23.35	0.44	12	0.08	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	82000	-41.40	20230721	47300	1.59	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
70	20240719	121020	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	-550	5	-1.13	501676950	10414	48.92	48750	48750	48000	63300	34150	48750	48173.32	11.90	0	-2071	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8316	23.42	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.22	47300	20240703	1.90	74100	-34.95	20240103	47300	1.90	20240703	82000	-41.22	20230721	47300	1.90	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
71	20240719	111032	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48100	-650	5	-1.33	330930250	6861	32.23	48750	48750	48000	63300	34150	48750	48233.53	11.90	0	-850	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8299	23.37	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.34	47300	20240703	1.69	74100	-35.09	20240103	47300	1.69	20240703	82000	-41.34	20230721	47300	1.69	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
72	20240719	101010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-450	5	-0.92	190139450	3938	18.50	48750	48750	48000	63300	34150	48750	48283.25	11.90	0	-454	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8334	23.47	0.44	12	0.02	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
73	20240719	091034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-500	5	-1.03	84756500	1755	8.24	48750	48750	48000	63300	34150	48750	48294.30	11.90	0	-482	49650	49200	48750	48300	47850	49425	48525	882	14550	5000	36070	50	1	17253783	8325	23.45	0.44	12	0.01	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.04	N	285130	5000	882 억		2053817	N	N	10	N	00	N
74	20240718	161012	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	50	2	0.10	1032663600	21212	69.69	48700	49200	48300	63300	34100	48700	48682.96	11.89	0	1781	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8411	23.69	0.44	12	0.12	2058.00	109846.00	82000	20230721	-40.55	47300	20240703	3.07	74100	-34.21	20240103	47300	3.07	20240703	82000	-40.55	20230721	47300	3.07	20240703	1.04	N	285130	5000	882 억		2050846	N	N	9	N	00	N
75	20240718	151021	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48650	-50	5	-0.10	897987200	18442	60.59	48700	49200	48300	63300	34100	48700	48692.51	11.89	0	1378	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8394	23.64	0.44	12	0.11	2058.00	109846.00	82000	20230721	-40.67	47300	20240703	2.85	74100	-34.35	20240103	47300	2.85	20240703	82000	-40.67	20230721	47300	2.85	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
76	20240718	141014	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48700	0	3	0.00	822386550	16888	55.48	48700	49200	48300	63300	34100	48700	48696.50	11.89	0	1483	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8403	23.66	0.44	12	0.10	2058.00	109846.00	82000	20230721	-40.61	47300	20240703	2.96	74100	-34.28	20240103	47300	2.96	20240703	82000	-40.61	20230721	47300	2.96	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
77	20240718	131015	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48700	0	3	0.00	672640400	13804	45.35	48700	49200	48300	63300	34100	48700	48727.93	11.89	0	1026	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8403	23.66	0.44	12	0.08	2058.00	109846.00	82000	20230721	-40.61	47300	20240703	2.96	74100	-34.28	20240103	47300	2.96	20240703	82000	-40.61	20230721	47300	2.96	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
78	20240718	121015	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	50	2	0.10	576307350	11828	38.86	48700	49200	48300	63300	34100	48700	48723.99	11.89	0	762	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8411	23.69	0.44	12	0.07	2058.00	109846.00	82000	20230721	-40.55	47300	20240703	3.07	74100	-34.21	20240103	47300	3.07	20240703	82000	-40.55	20230721	47300	3.07	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
79	20240718	111022	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	50	2	0.10	504662950	10357	34.03	48700	49200	48300	63300	34100	48700	48726.75	11.89	0	982	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8411	23.69	0.44	12	0.06	2058.00	109846.00	82000	20230721	-40.55	47300	20240703	3.07	74100	-34.21	20240103	47300	3.07	20240703	82000	-40.55	20230721	47300	3.07	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
80	20240718	101023	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	50	2	0.10	379311400	7789	25.59	48700	49200	48300	63300	34100	48700	48698.34	11.89	0	108	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8411	23.69	0.44	12	0.05	2058.00	109846.00	82000	20230721	-40.55	47300	20240703	3.07	74100	-34.21	20240103	47300	3.07	20240703	82000	-40.55	20230721	47300	3.07	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
81	20240718	091023	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	50	2	0.10	180943100	3701	12.16	48700	49200	48650	63300	34100	48700	48890.33	11.89	0	-1100	49766	49232	48616	48082	47466	49500	48350	882	14600	5000	36030	50	1	17253783	8411	23.69	0.44	12	0.02	2058.00	109846.00	82000	20230721	-40.55	47300	20240703	3.07	74100	-34.21	20240103	47300	3.07	20240703	82000	-40.55	20230721	47300	3.07	20240703	1.04	N	285130	5000	882 억		2050846	N	N	57	N	00	N
82	20240717	161106	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48700	600	2	1.25	1468772350	30119	138.72	48100	49150	48000	62500	33700	48100	48765.68	11.80	0	15271	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8403	23.66	0.44	12	0.17	2058.00	109846.00	82000	20230721	-40.61	47300	20240703	2.96	74100	-34.28	20240103	47300	2.96	20240703	82000	-40.61	20230721	47300	2.96	20240703	1.04	N	285130	5000	882 억		2036746	N	N	57	N	00	N
83	20240717	151112	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48850	750	2	1.56	1389921250	28501	131.27	48100	49150	48000	62500	33700	48100	48767.46	11.80	0	15034	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8428	23.74	0.44	12	0.17	2058.00	109846.00	82000	20230721	-40.43	47300	20240703	3.28	74100	-34.08	20240103	47300	3.28	20240703	82000	-40.43	20230721	47300	3.28	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
84	20240717	141109	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48900	800	2	1.66	1270564100	26057	120.01	48100	49150	48000	62500	33700	48100	48760.95	11.80	0	14082	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8437	23.76	0.45	12	0.15	2058.00	109846.00	82000	20230721	-40.37	47300	20240703	3.38	74100	-34.01	20240103	47300	3.38	20240703	82000	-40.37	20230721	47300	3.38	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
85	20240717	131106	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49100	1000	2	2.08	1117963950	22942	105.67	48100	49150	48000	62500	33700	48100	48730.01	11.80	0	13788	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8472	23.86	0.45	12	0.13	2058.00	109846.00	82000	20230721	-40.12	47300	20240703	3.81	74100	-33.74	20240103	47300	3.81	20240703	82000	-40.12	20230721	47300	3.81	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
86	20240717	121108	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48700	600	2	1.25	513969350	10597	48.81	48100	48800	48000	62500	33700	48100	48501.40	11.80	0	3692	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8403	23.66	0.44	12	0.06	2058.00	109846.00	82000	20230721	-40.61	47300	20240703	2.96	74100	-34.28	20240103	47300	2.96	20240703	82000	-40.61	20230721	47300	2.96	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
87	20240717	111109	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48650	550	2	1.14	294415750	6091	28.05	48100	48700	48000	62500	33700	48100	48336.19	11.80	0	952	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8394	23.64	0.44	12	0.04	2058.00	109846.00	82000	20230721	-40.67	47300	20240703	2.85	74100	-34.35	20240103	47300	2.85	20240703	82000	-40.67	20230721	47300	2.85	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
88	20240717	101112	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	150	2	0.31	144121900	2988	13.76	48100	48400	48000	62500	33700	48100	48233.57	11.80	0	730	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8325	23.45	0.44	12	0.02	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
89	20240717	090905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	150	2	0.31	40078000	833	3.84	48100	48400	48000	62500	33700	48100	48112.85	11.80	0	263	49433	48766	48433	47766	47433	48600	47600	882	14400	5000	35590	50	1	17253783	8325	23.45	0.44	12	0.00	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.04	N	285130	5000	882 억		2036746	N	N	270	N	00	N
90	20240716	161110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48100	-900	5	-1.84	1047058250	21653	84.47	49100	49100	48100	63700	34300	49000	48356.63	11.85	0	-6952	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8299	23.37	0.44	12	0.13	2058.00	109846.00	82000	20230721	-41.34	47300	20240703	1.69	74100	-35.09	20240103	47300	1.69	20240703	82000	-41.34	20230721	47300	1.69	20240703	1.05	N	285130	5000	882 억		2043743	N	N	270	N	00	N
91	20240716	151123	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-750	5	-1.53	916769350	18946	73.91	49100	49100	48150	63700	34300	49000	48388.54	11.85	0	-6974	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8325	23.45	0.44	12	0.11	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
92	20240716	141117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-750	5	-1.53	740885550	15300	59.68	49100	49100	48150	63700	34300	49000	48423.89	11.85	0	-6094	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8325	23.45	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
93	20240716	131117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-700	5	-1.43	535580850	11043	43.08	49100	49100	48200	63700	34300	49000	48499.58	11.85	0	-4254	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8334	23.47	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
94	20240716	121115	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	-600	5	-1.22	468878600	9662	37.69	49100	49100	48200	63700	34300	49000	48528.11	11.85	0	-3795	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8351	23.52	0.44	12	0.06	2058.00	109846.00	82000	20230721	-40.98	47300	20240703	2.33	74100	-34.68	20240103	47300	2.33	20240703	82000	-40.98	20230721	47300	2.33	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
95	20240716	111116	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-700	5	-1.43	382165300	7868	30.69	49100	49100	48200	63700	34300	49000	48572.10	11.85	0	-3504	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8334	23.47	0.44	12	0.05	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
96	20240716	101116	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	-550	5	-1.12	257934550	5296	20.66	49100	49100	48450	63700	34300	49000	48703.65	11.85	0	-3067	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8359	23.54	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
97	20240716	091115	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48800	-200	5	-0.41	40096800	820	3.20	49100	49100	48800	63700	34300	49000	48898.54	11.85	0	-74	49666	49332	49116	48782	48566	49225	48675	882	14700	5000	36260	50	1	17253783	8420	23.71	0.44	12	0.00	2058.00	109846.00	82000	20230721	-40.49	47300	20240703	3.17	74100	-34.14	20240103	47300	3.17	20240703	82000	-40.49	20230721	47300	3.17	20240703	1.05	N	285130	5000	882 억		2043743	N	N	29	N	00	N
98	20240715	161058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49000	-50	5	-0.10	1252215700	25524	52.12	49050	49450	48900	63700	34350	49050	49060.33	11.85	0	-2750	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8454	23.81	0.45	12	0.15	2058.00	109846.00	82000	20230721	-40.24	47300	20240703	3.59	74100	-33.87	20240103	47300	3.59	20240703	82000	-40.24	20230721	47300	3.59	20240703	1.03	N	285130	5000	882 억		2045149	N	N	29	N	00	N
99	20240715	151106	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49050	0	3	0.00	1117107500	22767	46.49	49050	49450	48900	63700	34350	49050	49066.96	11.85	0	-1767	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8463	23.83	0.45	12	0.13	2058.00	109846.00	82000	20230721	-40.18	47300	20240703	3.70	74100	-33.81	20240103	47300	3.70	20240703	82000	-40.18	20230721	47300	3.70	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
100	20240715	141103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49150	100	2	0.20	972920100	19830	40.49	49050	49450	48900	63700	34350	49050	49063.04	11.85	0	-1560	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8480	23.88	0.45	12	0.11	2058.00	109846.00	82000	20230721	-40.06	47300	20240703	3.91	74100	-33.67	20240103	47300	3.91	20240703	82000	-40.06	20230721	47300	3.91	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
101	20240715	131105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49050	0	3	0.00	835446650	17030	34.77	49050	49450	48900	63700	34350	49050	49057.35	11.85	0	-2436	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8463	23.83	0.45	12	0.10	2058.00	109846.00	82000	20230721	-40.18	47300	20240703	3.70	74100	-33.81	20240103	47300	3.70	20240703	82000	-40.18	20230721	47300	3.70	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
102	20240715	121104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49100	50	2	0.10	750852550	15307	31.26	49050	49450	48900	63700	34350	49050	49052.89	11.85	0	-2990	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8472	23.86	0.45	12	0.09	2058.00	109846.00	82000	20230721	-40.12	47300	20240703	3.81	74100	-33.74	20240103	47300	3.81	20240703	82000	-40.12	20230721	47300	3.81	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
103	20240715	111105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49000	-50	5	-0.10	669160100	13641	27.85	49050	49450	48900	63700	34350	49050	49055.06	11.85	0	-3167	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8454	23.81	0.45	12	0.08	2058.00	109846.00	82000	20230721	-40.24	47300	20240703	3.59	74100	-33.87	20240103	47300	3.59	20240703	82000	-40.24	20230721	47300	3.59	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
104	20240715	101103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49100	50	2	0.10	401357450	8171	16.68	49050	49450	48900	63700	34350	49050	49119.75	11.85	0	-3050	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8472	23.86	0.45	12	0.05	2058.00	109846.00	82000	20230721	-40.12	47300	20240703	3.81	74100	-33.74	20240103	47300	3.81	20240703	82000	-40.12	20230721	47300	3.81	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
105	20240715	091104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48900	-150	5	-0.31	103507800	2109	4.31	49050	49450	48900	63700	34350	49050	49079.09	11.85	0	-384	49616	49332	48766	48482	47916	49475	48625	882	14650	5000	36290	50	1	17253783	8437	23.76	0.45	12	0.01	2058.00	109846.00	82000	20230721	-40.37	47300	20240703	3.38	74100	-34.01	20240103	47300	3.38	20240703	82000	-40.37	20230721	47300	3.38	20240703	1.03	N	285130	5000	882 억		2045149	N	N	49	N	00	N
106	20240712	161055	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49050	750	2	1.55	2377538150	48661	163.75	48600	49050	48200	62700	33850	48300	48859.11	11.81	0	8634	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8463	23.83	0.45	12	0.28	2058.00	109846.00	82000	20230721	-40.18	47300	20240703	3.70	74100	-33.81	20240103	47300	3.70	20240703	82000	-40.18	20230721	47300	3.70	20240703	1.03	N	285130	5000	882 억		2037508	N	N	25	N	00	N
107	20240712	151102	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48950	650	2	1.35	2124042100	43487	146.34	48600	49050	48200	62700	33850	48300	48843.15	11.81	0	6919	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8446	23.79	0.45	12	0.25	2058.00	109846.00	82000	20230721	-40.30	47300	20240703	3.49	74100	-33.94	20240103	47300	3.49	20240703	82000	-40.30	20230721	47300	3.49	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
108	20240712	141105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48900	600	2	1.24	1844555100	37775	127.12	48600	49050	48200	62700	33850	48300	48830.05	11.81	0	6688	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8437	23.76	0.45	12	0.22	2058.00	109846.00	82000	20230721	-40.37	47300	20240703	3.38	74100	-34.01	20240103	47300	3.38	20240703	82000	-40.37	20230721	47300	3.38	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
109	20240712	131059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48850	550	2	1.14	1372546100	28133	94.67	48600	49050	48200	62700	33850	48300	48787.76	11.81	0	3396	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8428	23.74	0.44	12	0.16	2058.00	109846.00	82000	20230721	-40.43	47300	20240703	3.28	74100	-34.08	20240103	47300	3.28	20240703	82000	-40.43	20230721	47300	3.28	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
110	20240712	121101	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48700	400	2	0.83	1234623300	25305	85.15	48600	49050	48200	62700	33850	48300	48789.70	11.81	0	3689	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8403	23.66	0.44	12	0.15	2058.00	109846.00	82000	20230721	-40.61	47300	20240703	2.96	74100	-34.28	20240103	47300	2.96	20240703	82000	-40.61	20230721	47300	2.96	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
111	20240712	111058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	300	2	0.62	1149093200	23549	79.24	48600	49050	48200	62700	33850	48300	48795.84	11.81	0	3723	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8385	23.62	0.44	12	0.14	2058.00	109846.00	82000	20230721	-40.73	47300	20240703	2.75	74100	-34.41	20240103	47300	2.75	20240703	82000	-40.73	20230721	47300	2.75	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
112	20240712	101058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48850	550	2	1.14	1037169700	21250	71.51	48600	49050	48200	62700	33850	48300	48807.99	11.81	0	3717	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8428	23.74	0.44	12	0.12	2058.00	109846.00	82000	20230721	-40.43	47300	20240703	3.28	74100	-34.08	20240103	47300	3.28	20240703	82000	-40.43	20230721	47300	3.28	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
113	20240712	091056	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48650	350	2	0.72	210189500	4328	14.56	48600	48800	48200	62700	33850	48300	48565.04	11.81	0	2968	48600	48450	48150	48000	47700	48525	48075	882	14400	5000	35740	50	1	17253783	8394	23.64	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.67	47300	20240703	2.85	74100	-34.35	20240103	47300	2.85	20240703	82000	-40.67	20230721	47300	2.85	20240703	1.03	N	285130	5000	882 억		2037508	N	N	24	N	00	N
114	20240711	161051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	250	2	0.52	1420178550	29498	157.76	48250	48300	47850	62400	33650	48050	48144.07	11.81	0	-1210	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8334	23.47	0.44	12	0.17	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.03	N	285130	5000	882 억		2038120	N	N	24	N	00	N
115	20240711	151058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	0	3	0.00	834186750	17357	92.83	48250	48300	47850	62400	33650	48050	48060.54	11.81	0	3453	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8290	23.35	0.44	12	0.10	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	82000	-41.40	20230721	47300	1.59	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
116	20240711	141058	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48100	50	2	0.10	618507250	12869	68.83	48250	48300	47850	62400	33650	48050	48061.80	11.81	0	2873	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8299	23.37	0.44	12	0.07	2058.00	109846.00	82000	20230721	-41.34	47300	20240703	1.69	74100	-35.09	20240103	47300	1.69	20240703	82000	-41.34	20230721	47300	1.69	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
117	20240711	131056	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	150	2	0.31	478860700	9966	53.30	48250	48300	47850	62400	33650	48050	48049.44	11.81	0	1811	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8316	23.42	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.22	47300	20240703	1.90	74100	-34.95	20240103	47300	1.90	20240703	82000	-41.22	20230721	47300	1.90	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
118	20240711	121055	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	200	2	0.42	359494600	7489	40.05	48250	48250	47850	62400	33650	48050	48003.02	11.81	0	650	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8325	23.45	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
119	20240711	111052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-50	5	-0.10	288985250	6025	32.22	48250	48250	47850	62400	33650	48050	47964.36	11.81	0	248	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8282	23.32	0.44	12	0.03	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	82000	-41.46	20230721	47300	1.48	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
120	20240711	101055	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-50	5	-0.10	173732500	3623	19.38	48250	48250	47850	62400	33650	48050	47952.66	11.81	0	10	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8282	23.32	0.44	12	0.02	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	82000	-41.46	20230721	47300	1.48	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
121	20240711	091052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	0	3	0.00	65175000	1359	7.27	48250	48250	47850	62400	33650	48050	47958.06	11.81	0	-24	48550	48300	48050	47800	47550	48175	47675	882	14350	5000	35550	50	1	17253783	8290	23.35	0.44	12	0.01	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	82000	-41.40	20230721	47300	1.59	20240703	1.03	N	285130	5000	882 억		2038120	N	N	90	N	00	N
122	20240710	161047	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-400	5	-0.83	878978000	18330	63.75	48150	48300	47800	62900	33950	48450	47952.63	11.83	0	-3081	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8290	23.35	0.44	12	0.11	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	82000	-41.40	20230721	47300	1.59	20240703	1.02	N	285130	5000	882 억		2040356	N	N	90	N	00	N
123	20240710	151051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-450	5	-0.93	828287450	17275	60.08	48150	48300	47800	62900	33950	48450	47947.18	11.83	0	-3054	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8282	23.32	0.44	12	0.10	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	82000	-41.46	20230721	47300	1.48	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
124	20240710	141051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-550	5	-1.14	708826300	14784	51.42	48150	48300	47800	62900	33950	48450	47945.50	11.83	0	-2935	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8265	23.28	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.59	47300	20240703	1.27	74100	-35.36	20240103	47300	1.27	20240703	82000	-41.59	20230721	47300	1.27	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
125	20240710	131051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-450	5	-0.93	575562100	12003	41.75	48150	48300	47800	62900	33950	48450	47951.52	11.83	0	-2864	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8282	23.32	0.44	12	0.07	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	82000	-41.46	20230721	47300	1.48	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
126	20240710	121049	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-550	5	-1.14	487986750	10176	35.39	48150	48300	47800	62900	33950	48450	47954.67	11.83	0	-3320	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8265	23.28	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.59	47300	20240703	1.27	74100	-35.36	20240103	47300	1.27	20240703	82000	-41.59	20230721	47300	1.27	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
127	20240710	111050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-550	5	-1.14	406275250	8470	29.46	48150	48300	47800	62900	33950	48450	47966.38	11.83	0	-2924	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8265	23.28	0.44	12	0.05	2058.00	109846.00	82000	20230721	-41.59	47300	20240703	1.27	74100	-35.36	20240103	47300	1.27	20240703	82000	-41.59	20230721	47300	1.27	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
128	20240710	101045	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47950	-500	5	-1.03	295740200	6162	21.43	48150	48300	47800	62900	33950	48450	47994.19	11.83	0	-2715	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8273	23.30	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.52	47300	20240703	1.37	74100	-35.29	20240103	47300	1.37	20240703	82000	-41.52	20230721	47300	1.37	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
129	20240710	091052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48150	-300	5	-0.62	78500850	1632	5.68	48150	48300	48050	62900	33950	48450	48101.01	11.83	0	-1163	49116	48782	48466	48132	47816	48950	48300	882	14450	5000	35850	50	1	17253783	8308	23.40	0.44	12	0.01	2058.00	109846.00	82000	20230721	-41.28	47300	20240703	1.80	74100	-35.02	20240103	47300	1.80	20240703	82000	-41.28	20230721	47300	1.80	20240703	1.02	N	285130	5000	882 억		2040356	N	N	1	N	00	N
130	20240709	161044	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	200	2	0.41	1393702550	28732	164.04	48200	48800	48150	62700	33800	48250	48507.13	11.82	0	4291	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8359	23.54	0.44	12	0.17	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.02	N	285130	5000	882 억		2038678	N	N	1	N	00	N
131	20240709	151050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	150	2	0.31	1322687500	27264	155.66	48200	48800	48150	62700	33800	48250	48514.07	11.82	0	4276	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8351	23.52	0.44	12	0.16	2058.00	109846.00	82000	20230721	-40.98	47300	20240703	2.33	74100	-34.68	20240103	47300	2.33	20240703	82000	-40.98	20230721	47300	2.33	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
132	20240709	141050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	200	2	0.41	1219478100	25131	143.48	48200	48800	48150	62700	33800	48250	48524.85	11.82	0	3675	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8359	23.54	0.44	12	0.15	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
133	20240709	131053	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	200	2	0.41	1093482200	22528	128.62	48200	48800	48150	62700	33800	48250	48538.81	11.82	0	3813	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8359	23.54	0.44	12	0.13	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
134	20240709	121054	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	150	2	0.31	1000559650	20611	117.68	48200	48800	48150	62700	33800	48250	48544.93	11.82	0	3828	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8351	23.52	0.44	12	0.12	2058.00	109846.00	82000	20230721	-40.98	47300	20240703	2.33	74100	-34.68	20240103	47300	2.33	20240703	82000	-40.98	20230721	47300	2.33	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
135	20240709	111055	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48400	150	2	0.31	908528800	18712	106.83	48200	48800	48150	62700	33800	48250	48553.27	11.82	0	3649	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8351	23.52	0.44	12	0.11	2058.00	109846.00	82000	20230721	-40.98	47300	20240703	2.33	74100	-34.68	20240103	47300	2.33	20240703	82000	-40.98	20230721	47300	2.33	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
136	20240709	101050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	200	2	0.41	751197100	15468	88.31	48200	48800	48150	62700	33800	48250	48564.59	11.82	0	4479	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8359	23.54	0.44	12	0.09	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
137	20240709	091047	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48550	300	2	0.62	282356600	5820	33.23	48200	48800	48150	62700	33800	48250	48514.88	11.82	0	4819	48650	48450	48200	48000	47750	48550	48100	882	14450	5000	35700	50	1	17253783	8377	23.59	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.79	47300	20240703	2.64	74100	-34.48	20240103	47300	2.64	20240703	82000	-40.79	20230721	47300	2.64	20240703	1.02	N	285130	5000	882 억		2038678	N	N	6	N	00	N
138	20240708	161041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-100	5	-0.21	843145550	17489	56.98	48100	48400	47950	62800	33850	48350	48209.95	11.81	0	1317	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8325	23.45	0.44	12	0.10	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.02	N	285130	5000	882 억		2038141	N	N	6	N	00	N
139	20240708	151043	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-50	5	-0.10	763565000	15840	51.61	48100	48400	47950	62800	33850	48350	48204.86	11.81	0	1557	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8334	23.47	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
140	20240708	141046	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-50	5	-0.10	614484900	12755	41.56	48100	48400	47950	62800	33850	48350	48176.00	11.81	0	1515	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8334	23.47	0.44	12	0.07	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
141	20240708	131041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-100	5	-0.21	469622900	9757	31.79	48100	48350	47950	62800	33850	48350	48131.90	11.81	0	240	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8325	23.45	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
142	20240708	121043	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	-150	5	-0.31	392197000	8152	26.56	48100	48350	47950	62800	33850	48350	48110.53	11.81	0	-136	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8316	23.42	0.44	12	0.05	2058.00	109846.00	82000	20230721	-41.22	47300	20240703	1.90	74100	-34.95	20240103	47300	1.90	20240703	82000	-41.22	20230721	47300	1.90	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
143	20240708	111040	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	-150	5	-0.31	308416700	6415	20.90	48100	48350	47950	62800	33850	48350	48077.43	11.81	0	-280	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8316	23.42	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.22	47300	20240703	1.90	74100	-34.95	20240103	47300	1.90	20240703	82000	-41.22	20230721	47300	1.90	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
144	20240708	101041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48200	-150	5	-0.31	254814950	5302	17.27	48100	48350	47950	62800	33850	48350	48060.16	11.81	0	-298	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8316	23.42	0.44	12	0.03	2058.00	109846.00	82000	20230721	-41.22	47300	20240703	1.90	74100	-34.95	20240103	47300	1.90	20240703	82000	-41.22	20230721	47300	1.90	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
145	20240708	091040	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-300	5	-0.62	99026100	2059	6.71	48100	48350	47950	62800	33850	48350	48094.27	11.81	0	-672	48950	48650	48350	48050	47750	48650	48050	882	14450	5000	35770	50	1	17253783	8290	23.35	0.44	12	0.01	2058.00	109846.00	82000	20230721	-41.40	47300	20240703	1.59	74100	-35.16	20240103	47300	1.59	20240703	82000	-41.40	20230721	47300	1.59	20240703	1.02	N	285130	5000	882 억		2038141	N	N	118	N	00	N
146	20240705	161035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48350	100	2	0.21	1473651600	30454	101.87	48350	48650	48050	62700	33800	48250	48389.22	11.80	0	7175	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8342	23.49	0.44	12	0.18	2058.00	109846.00	82000	20230721	-41.04	47300	20240703	2.22	74100	-34.75	20240103	47300	2.22	20240703	82000	-41.04	20230721	47300	2.22	20240703	1.02	N	285130	5000	882 억		2036466	N	N	118	N	00	N
147	20240705	151039	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	50	2	0.10	1421945000	29384	98.29	48350	48650	48050	62700	33800	48250	48391.82	11.80	0	6947	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8334	23.47	0.44	12	0.17	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
148	20240705	141041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48350	100	2	0.21	1064657250	21996	73.58	48350	48650	48050	62700	33800	48250	48402.32	11.80	0	6650	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8342	23.49	0.44	12	0.13	2058.00	109846.00	82000	20230721	-41.04	47300	20240703	2.22	74100	-34.75	20240103	47300	2.22	20240703	82000	-41.04	20230721	47300	2.22	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
149	20240705	131038	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48300	50	2	0.10	759044900	15676	52.44	48350	48650	48050	62700	33800	48250	48420.84	11.80	0	5301	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8334	23.47	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.10	47300	20240703	2.11	74100	-34.82	20240103	47300	2.11	20240703	82000	-41.10	20230721	47300	2.11	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
150	20240705	121039	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	200	2	0.41	592679650	12236	40.93	48350	48650	48050	62700	33800	48250	48437.38	11.80	0	5083	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8359	23.54	0.44	12	0.07	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
151	20240705	111035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48450	200	2	0.41	406573150	8400	28.10	48350	48650	48050	62700	33800	48250	48401.58	11.80	0	2468	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8359	23.54	0.44	12	0.05	2058.00	109846.00	82000	20230721	-40.91	47300	20240703	2.43	74100	-34.62	20240103	47300	2.43	20240703	82000	-40.91	20230721	47300	2.43	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
152	20240705	101035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48350	100	2	0.21	136357150	2823	9.44	48350	48450	48050	62700	33800	48250	48302.23	11.80	0	842	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8342	23.49	0.44	12	0.02	2058.00	109846.00	82000	20230721	-41.04	47300	20240703	2.22	74100	-34.75	20240103	47300	2.22	20240703	82000	-41.04	20230721	47300	2.22	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
153	20240705	091037	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48150	-100	5	-0.21	50189200	1040	3.48	48350	48450	48050	62700	33800	48250	48258.85	11.80	0	101	49050	48650	48100	47700	47150	48850	47900	882	14450	5000	35700	50	1	17253783	8308	23.40	0.44	12	0.01	2058.00	109846.00	82000	20230721	-41.28	47300	20240703	1.80	74100	-35.02	20240103	47300	1.80	20240703	82000	-41.28	20230721	47300	1.80	20240703	1.02	N	285130	5000	882 억		2036466	N	N	114	N	00	N
154	20240704	161031	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	400	2	0.84	1428798350	29680	50.30	47600	48500	47550	62200	33500	47850	48139.85	11.78	0	7549	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8325	23.45	0.44	12	0.17	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.00	N	285130	5000	882 억		2032658	N	N	114	N	00	N
155	20240704	151035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	400	2	0.84	1308310700	27182	46.07	47600	48500	47550	62200	33500	47850	48131.51	11.78	0	6456	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8325	23.45	0.44	12	0.16	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
156	20240704	141034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48150	300	2	0.63	1108516550	23036	39.04	47600	48500	47550	62200	33500	47850	48121.05	11.78	0	6803	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8308	23.40	0.44	12	0.13	2058.00	109846.00	82000	20230721	-41.28	47300	20240703	1.80	74100	-35.02	20240103	47300	1.80	20240703	82000	-41.28	20230721	47300	1.80	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
157	20240704	131034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47950	100	2	0.21	773520600	16061	27.22	47600	48500	47550	62200	33500	47850	48161.42	11.78	0	5222	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8273	23.30	0.44	12	0.09	2058.00	109846.00	82000	20230721	-41.52	47300	20240703	1.37	74100	-35.29	20240103	47300	1.37	20240703	82000	-41.52	20230721	47300	1.37	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
158	20240704	121035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48000	150	2	0.31	665172650	13800	23.39	47600	48500	47550	62200	33500	47850	48200.92	11.78	0	4768	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8282	23.32	0.44	12	0.08	2058.00	109846.00	82000	20230721	-41.46	47300	20240703	1.48	74100	-35.22	20240103	47300	1.48	20240703	82000	-41.46	20230721	47300	1.48	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
159	20240704	111033	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	47950	100	2	0.21	607493000	12597	21.35	47600	48500	47550	62200	33500	47850	48225.21	11.78	0	4666	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8273	23.30	0.44	12	0.07	2058.00	109846.00	82000	20230721	-41.52	47300	20240703	1.37	74100	-35.29	20240103	47300	1.37	20240703	82000	-41.52	20230721	47300	1.37	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
160	20240704	101033	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	400	2	0.84	485954400	10067	17.06	47600	48500	47550	62200	33500	47850	48272.02	11.78	0	4777	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8325	23.45	0.44	12	0.06	2058.00	109846.00	82000	20230721	-41.16	47300	20240703	2.01	74100	-34.89	20240103	47300	2.01	20240703	82000	-41.16	20230721	47300	2.01	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
161	20240704	091035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48100	250	2	0.52	100763800	2099	3.56	47600	48150	47550	62200	33500	47850	48005.62	11.78	0	1361	49016	48432	47866	47282	46716	48150	47000	882	14350	5000	35400	50	1	17253783	8299	23.37	0.44	12	0.01	2058.00	109846.00	82000	20230721	-41.34	47300	20240703	1.69	74100	-35.09	20240103	47300	1.69	20240703	82000	-41.34	20230721	47300	1.69	20240703	1.00	N	285130	5000	882 억		2032658	N	N	27	N	00	N
162	20240703	161029	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47850	-350	5	-0.73	2814255700	58895	163.99	48450	48450	47300	62600	33750	48200	47783.95	11.83	0	-7234	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8256	23.25	0.44	12	0.34	2058.00	109846.00	82000	20230721	-41.65	47300	20240703	1.16	74100	-35.43	20240103	47300	1.16	20240703	82000	-41.65	20230721	47300	1.16	20240703	1.00	N	285130	5000	882 억		2041654	N	N	27	N	00	N
163	20240703	151032	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47450	-750	5	-1.56	2639654350	55241	153.82	48450	48450	47300	62600	33750	48200	47784.33	11.83	0	-8863	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8187	23.06	0.43	12	0.32	2058.00	109846.00	82000	20230721	-42.13	47300	20240703	0.32	74100	-35.96	20240103	47300	0.32	20240703	82000	-42.13	20230721	47300	0.32	20240703	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
164	20240703	141032	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47500	-700	5	-1.45	2128820550	44470	123.83	48450	48450	47500	62600	33750	48200	47870.94	11.83	0	-9535	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8196	23.08	0.43	12	0.26	2058.00	109846.00	82000	20230721	-42.07	47500	20240703	0.00	74100	-35.90	20240103	47500	0.00	20240703	82000	-42.07	20230721	47500	0.00	20240703	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
165	20240703	131031	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47700	-500	5	-1.04	1611036350	33591	93.53	48450	48450	47700	62600	33750	48200	47960.36	11.83	0	-9209	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8230	23.18	0.43	12	0.19	2058.00	109846.00	82000	20230721	-41.83	47700	20240703	0.00	74100	-35.63	20240103	47700	0.00	20240703	82000	-41.83	20230721	47700	0.00	20240703	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
166	20240703	121030	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47800	-400	5	-0.83	1133410050	23591	65.69	48450	48450	47800	62600	33750	48200	48044.17	11.83	0	-9391	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8247	23.23	0.44	12	0.14	2058.00	109846.00	82000	20230721	-41.71	47800	20240703	0.00	74100	-35.49	20240103	47800	0.00	20240703	82000	-41.71	20230721	47800	0.00	20240703	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
167	20240703	111033	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48100	-100	5	-0.21	316513500	6560	18.27	48450	48450	48100	62600	33750	48200	48249.01	11.83	0	-435	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8299	23.37	0.44	12	0.04	2058.00	109846.00	82000	20230721	-41.34	48100	20240703	0.00	74100	-35.09	20240103	48100	0.00	20240703	82000	-41.34	20230721	48100	0.00	20240703	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
168	20240703	101034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	50	2	0.10	146816050	3040	8.46	48450	48450	48200	62600	33750	48200	48294.75	11.83	0	929	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8325	23.45	0.44	12	0.02	2058.00	109846.00	82000	20230721	-41.16	48100	20240702	0.31	74100	-34.89	20240103	48100	0.31	20240702	82000	-41.16	20230721	48100	0.31	20240702	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
169	20240703	091030	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48250	50	2	0.10	21509500	445	1.24	48450	48450	48200	62600	33750	48200	48335.96	11.83	0	32	49466	48832	48466	47832	47466	48650	47650	882	14400	5000	35660	50	1	17253783	8325	23.45	0.44	12	0.00	2058.00	109846.00	82000	20230721	-41.16	48100	20240702	0.31	74100	-34.89	20240103	48100	0.31	20240702	82000	-41.16	20230721	48100	0.31	20240702	1.00	N	285130	5000	882 억		2041654	N	N	562	N	00	N
170	20240702	161027	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48200	-1000	5	-2.03	1736565600	35887	93.22	48750	49100	48100	63900	34450	49200	48389.98	11.92	0	-13169	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8316	23.42	0.44	12	0.21	2058.00	109846.00	82000	20230721	-41.22	48100	20240702	0.21	74100	-34.95	20240103	48100	0.21	20240702	82000	-41.22	20230721	48100	0.21	20240702	1.01	N	285130	5000	882 억		2055946	N	N	562	N	00	N
171	20240702	151029	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48250	-950	5	-1.93	1605040550	33159	86.13	48750	49100	48100	63900	34450	49200	48404.25	11.92	0	-11520	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8325	23.45	0.44	12	0.19	2058.00	109846.00	82000	20230721	-41.16	48100	20240702	0.31	74100	-34.89	20240103	48100	0.31	20240702	82000	-41.16	20230721	48100	0.31	20240702	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
172	20240702	141029	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48300	-900	5	-1.83	1447296550	29897	77.66	48750	49100	48100	63900	34450	49200	48409.29	11.92	0	-10296	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8334	23.47	0.44	12	0.17	2058.00	109846.00	82000	20230721	-41.10	48100	20240702	0.42	74100	-34.82	20240103	48100	0.42	20240702	82000	-41.10	20230721	48100	0.42	20240702	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
173	20240702	131029	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48350	-850	5	-1.73	1302816500	26910	69.90	48750	49100	48100	63900	34450	49200	48413.70	11.92	0	-9935	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8342	23.49	0.44	12	0.16	2058.00	109846.00	82000	20230721	-41.04	48100	20240702	0.52	74100	-34.75	20240103	48100	0.52	20240702	82000	-41.04	20230721	48100	0.52	20240702	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
174	20240702	121030	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48450	-750	5	-1.52	1177465350	24321	63.17	48750	49100	48100	63900	34450	49200	48413.36	11.92	0	-9279	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8359	23.54	0.44	12	0.14	2058.00	109846.00	82000	20230721	-40.91	48100	20240702	0.73	74100	-34.62	20240103	48100	0.73	20240702	82000	-40.91	20230721	48100	0.73	20240702	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
175	20240702	111029	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48400	-800	5	-1.63	1078478450	22276	57.86	48750	49100	48100	63900	34450	49200	48414.19	11.92	0	-9122	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8351	23.52	0.44	12	0.13	2058.00	109846.00	82000	20230721	-40.98	48100	20240702	0.62	74100	-34.68	20240103	48100	0.62	20240702	82000	-40.98	20230721	48100	0.62	20240702	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
176	20240702	101028	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48200	-1000	5	-2.03	817068600	16862	43.80	48750	49100	48100	63900	34450	49200	48455.99	11.92	0	-8773	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8316	23.42	0.44	12	0.10	2058.00	109846.00	82000	20230721	-41.22	48100	20240702	0.21	74100	-34.95	20240103	48100	0.21	20240702	82000	-41.22	20230721	48100	0.21	20240702	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
177	20240702	091029	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	-450	5	-0.91	101303100	2075	5.39	48750	49100	48750	63900	34450	49200	48819.86	11.92	0	-934	49800	49500	49000	48700	48200	49650	48850	882	14700	5000	36400	50	1	17253783	8411	23.69	0.44	12	0.01	2058.00	109846.00	82000	20230721	-40.55	48300	20240627	0.93	74100	-34.21	20240103	48300	0.93	20240627	82000	-40.55	20230721	48300	0.93	20240627	1.01	N	285130	5000	882 억		2055946	N	N	160	N	00	N
178	20240701	161025	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49200	400	2	0.82	1873252100	38195	220.53	48750	49300	48500	63400	34200	48800	49041.57	11.91	0	15962	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8489	23.91	0.45	12	0.22	2058.00	109846.00	82000	20230721	-40.00	48300	20240627	1.86	74100	-33.60	20240103	48300	1.86	20240627	82000	-40.00	20230721	48300	1.86	20240627	0.99	N	285130	5000	882 억		2055454	N	N	160	N	00	N
179	20240701	151028	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49100	300	2	0.61	1702502650	34724	200.48	48750	49300	48500	63400	34200	48800	49029.57	11.91	0	13969	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8472	23.86	0.45	12	0.20	2058.00	109846.00	82000	20230721	-40.12	48300	20240627	1.66	74100	-33.74	20240103	48300	1.66	20240627	82000	-40.12	20230721	48300	1.66	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N
180	20240701	141026	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49050	250	2	0.51	1537581450	31366	181.10	48750	49300	48500	63400	34200	48800	49020.64	11.91	0	13443	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8463	23.83	0.45	12	0.18	2058.00	109846.00	82000	20230721	-40.18	48300	20240627	1.55	74100	-33.81	20240103	48300	1.55	20240627	82000	-40.18	20230721	48300	1.55	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N
181	20240701	131026	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49050	250	2	0.51	1409890150	28769	166.10	48750	49300	48500	63400	34200	48800	49007.27	11.91	0	13842	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8463	23.83	0.45	12	0.17	2058.00	109846.00	82000	20230721	-40.18	48300	20240627	1.55	74100	-33.81	20240103	48300	1.55	20240627	82000	-40.18	20230721	48300	1.55	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N
182	20240701	121027	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49250	450	2	0.92	1253705550	25595	147.78	48750	49300	48500	63400	34200	48800	48982.44	11.91	0	13706	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8497	23.93	0.45	12	0.15	2058.00	109846.00	82000	20230721	-39.94	48300	20240627	1.97	74100	-33.54	20240103	48300	1.97	20240627	82000	-39.94	20230721	48300	1.97	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N
183	20240701	111023	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49050	250	2	0.51	930006700	19013	109.77	48750	49200	48500	63400	34200	48800	48914.25	11.91	0	10202	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8463	23.83	0.45	12	0.11	2058.00	109846.00	82000	20230721	-40.18	48300	20240627	1.55	74100	-33.81	20240103	48300	1.55	20240627	82000	-40.18	20230721	48300	1.55	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N
184	20240701	101022	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	-50	5	-0.10	241053800	4959	28.63	48750	49000	48500	63400	34200	48800	48609.36	11.91	0	-204	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8411	23.69	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.55	48300	20240627	0.93	74100	-34.21	20240103	48300	0.93	20240627	82000	-40.55	20230721	48300	0.93	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N
185	20240701	091020	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48650	-150	5	-0.31	52072050	1070	6.18	48750	49000	48500	63400	34200	48800	48665.47	11.91	0	-653	49600	49200	48800	48400	48000	49400	48600	882	14600	5000	36110	50	1	17253783	8394	23.64	0.44	12	0.01	2058.00	109846.00	82000	20230721	-40.67	48300	20240627	0.72	74100	-34.35	20240103	48300	0.72	20240627	82000	-40.67	20230721	48300	0.72	20240627	0.99	N	285130	5000	882 억		2055454	N	N	8	N	00	N