KissMeData/009830/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	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24750	150	2	0.61	13952485700	570420	116.92	24650	24800	24250	31950	17250	24600	24459.42	21.45	0	-21351	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	42543	-21.14	0.54	12	0.33	-1171.00	45611.00	43450	20230725	-43.04	23000	20240426	7.61	39500	-37.34	20240102	23000	7.61	20240426	39750	-37.74	20231228	23000	7.61	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	217	N	00	N
3	20240731	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24550	-50	5	-0.20	10643861050	436423	89.45	24650	24800	24250	31950	17250	24600	24388.07	21.45	0	-59289	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	42200	-20.96	0.54	12	0.25	-1171.00	45611.00	43450	20230725	-43.50	23000	20240426	6.74	39500	-37.85	20240102	23000	6.74	20240426	39750	-38.24	20231228	23000	6.74	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
4	20240731	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24300	-300	5	-1.22	8653541950	354876	72.74	24650	24800	24250	31950	17250	24600	24383.69	21.45	0	-83264	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	41770	-20.75	0.53	12	0.21	-1171.00	45611.00	43450	20230725	-44.07	23000	20240426	5.65	39500	-38.48	20240102	23000	5.65	20240426	39750	-38.87	20231228	23000	5.65	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
5	20240731	130250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24400	-200	5	-0.81	7492782450	307127	62.95	24650	24800	24250	31950	17250	24600	24395.27	21.45	0	-69499	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	41942	-20.84	0.53	12	0.18	-1171.00	45611.00	43450	20230725	-43.84	23000	20240426	6.09	39500	-38.23	20240102	23000	6.09	20240426	39750	-38.62	20231228	23000	6.09	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
6	20240731	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24350	-250	5	-1.02	6153975250	252039	51.66	24650	24800	24250	31950	17250	24600	24415.55	21.45	0	-58002	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	41856	-20.79	0.53	12	0.15	-1171.00	45611.00	43450	20230725	-43.96	23000	20240426	5.87	39500	-38.35	20240102	23000	5.87	20240426	39750	-38.74	20231228	23000	5.87	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
7	20240731	110250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24350	-250	5	-1.02	5247105100	214741	44.01	24650	24800	24250	31950	17250	24600	24433.30	21.45	0	-42268	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	41856	-20.79	0.53	12	0.12	-1171.00	45611.00	43450	20230725	-43.96	23000	20240426	5.87	39500	-38.35	20240102	23000	5.87	20240426	39750	-38.74	20231228	23000	5.87	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
8	20240731	100248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24500	-100	5	-0.41	3766328950	154018	31.57	24650	24800	24250	31950	17250	24600	24452.25	21.45	0	-30972	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	42114	-20.92	0.54	12	0.09	-1171.00	45611.00	43450	20230725	-43.61	23000	20240426	6.52	39500	-37.97	20240102	23000	6.52	20240426	39750	-38.36	20231228	23000	6.52	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
9	20240731	090245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24700	100	2	0.41	567624650	23031	4.72	24650	24800	24550	31950	17250	24600	24649.66	21.45	0	-4891	25333	24966	24733	24366	24133	24850	24250	8757	7350	5000	17710	50	1	171892536	42457	-21.09	0.54	12	0.01	-1171.00	45611.00	43450	20230725	-43.15	23000	20240426	7.39	39500	-37.47	20240102	23000	7.39	20240426	39750	-37.86	20231228	23000	7.39	20240426	1.59	N	009830	5000	8756 억		36866295	N	N	1562	N	00	N
10	20240730	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24600	-450	5	-1.80	11966492750	483736	74.40	24800	25100	24500	32550	17550	25050	24737.20	21.49	0	-31888	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42286	-21.01	0.54	12	0.28	-1171.00	45611.00	43900	20230724	-43.96	23000	20240426	6.96	39500	-37.72	20240102	23000	6.96	20240426	39750	-38.11	20231228	23000	6.96	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	1562	N	00	N
11	20240730	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24650	-400	5	-1.60	10505294400	424307	65.26	24800	25100	24550	32550	17550	25050	24757.94	21.49	0	-36552	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42372	-21.05	0.54	12	0.25	-1171.00	45611.00	43900	20230724	-43.85	23000	20240426	7.17	39500	-37.59	20240102	23000	7.17	20240426	39750	-37.99	20231228	23000	7.17	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
12	20240730	140243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24700	-350	5	-1.40	7663140150	308878	47.50	24800	25100	24600	32550	17550	25050	24808.73	21.49	0	-20415	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42457	-21.09	0.54	12	0.18	-1171.00	45611.00	43900	20230724	-43.74	23000	20240426	7.39	39500	-37.47	20240102	23000	7.39	20240426	39750	-37.86	20231228	23000	7.39	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
13	20240730	130246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24800	-250	5	-1.00	6827062700	275094	42.31	24800	25100	24600	32550	17550	25050	24816.25	21.49	0	-18739	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42629	-21.18	0.54	12	0.16	-1171.00	45611.00	43900	20230724	-43.51	23000	20240426	7.83	39500	-37.22	20240102	23000	7.83	20240426	39750	-37.61	20231228	23000	7.83	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
14	20240730	120246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24700	-350	5	-1.40	6178454600	248899	38.28	24800	25100	24600	32550	17550	25050	24822.11	21.49	0	-24238	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42457	-21.09	0.54	12	0.14	-1171.00	45611.00	43900	20230724	-43.74	23000	20240426	7.39	39500	-37.47	20240102	23000	7.39	20240426	39750	-37.86	20231228	23000	7.39	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
15	20240730	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24650	-400	5	-1.60	5226745400	210346	32.35	24800	25100	24600	32550	17550	25050	24847.24	21.49	0	-27274	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42372	-21.05	0.54	12	0.12	-1171.00	45611.00	43900	20230724	-43.85	23000	20240426	7.17	39500	-37.59	20240102	23000	7.17	20240426	39750	-37.99	20231228	23000	7.17	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
16	20240730	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24900	-150	5	-0.60	2676381700	107453	16.53	24800	25100	24650	32550	17550	25050	24905.96	21.49	0	11119	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42801	-21.26	0.55	12	0.06	-1171.00	45611.00	43900	20230724	-43.28	23000	20240426	8.26	39500	-36.96	20240102	23000	8.26	20240426	39750	-37.36	20231228	23000	8.26	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
17	20240730	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24850	-200	5	-0.80	663906150	26781	4.12	24800	24900	24650	32550	17550	25050	24778.83	21.49	0	-3503	25783	25416	24983	24616	24183	25450	24650	8757	7500	5000	18030	50	1	171892536	42715	-21.22	0.54	12	0.02	-1171.00	45611.00	43900	20230724	-43.39	23000	20240426	8.04	39500	-37.09	20240102	23000	8.04	20240426	39750	-37.48	20231228	23000	8.04	20240426	1.59	N	009830	5000	8756 억		36941358	N	N	744	N	00	N
18	20240729	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	50	2	0.20	16123670450	645045	64.90	25050	25350	24550	32500	17500	25000	24996.17	21.46	0	114088	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43059	-21.39	0.55	12	0.38	-1171.00	45611.00	44550	20230721	-43.77	23000	20240426	8.91	39500	-36.58	20240102	23000	8.91	20240426	39750	-36.98	20231228	23000	8.91	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	744	N	00	N
19	20240729	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25100	100	2	0.40	13992163850	559927	56.34	25050	25350	24550	32500	17500	25000	24989.26	21.46	0	113193	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43145	-21.43	0.55	12	0.33	-1171.00	45611.00	44550	20230721	-43.66	23000	20240426	9.13	39500	-36.46	20240102	23000	9.13	20240426	39750	-36.86	20231228	23000	9.13	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
20	20240729	140246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25150	150	2	0.60	12550118850	502407	50.55	25050	25350	24550	32500	17500	25000	24979.98	21.46	0	101965	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43231	-21.48	0.55	12	0.29	-1171.00	45611.00	44550	20230721	-43.55	23000	20240426	9.35	39500	-36.33	20240102	23000	9.35	20240426	39750	-36.73	20231228	23000	9.35	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
21	20240729	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25200	200	2	0.80	10731982700	430287	43.30	25050	25300	24550	32500	17500	25000	24941.44	21.46	0	73143	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43317	-21.52	0.55	12	0.25	-1171.00	45611.00	44550	20230721	-43.43	23000	20240426	9.57	39500	-36.20	20240102	23000	9.57	20240426	39750	-36.60	20231228	23000	9.57	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
22	20240729	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	50	2	0.20	9584313350	384595	38.70	25050	25300	24550	32500	17500	25000	24920.51	21.46	0	44136	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43059	-21.39	0.55	12	0.22	-1171.00	45611.00	44550	20230721	-43.77	23000	20240426	8.91	39500	-36.58	20240102	23000	8.91	20240426	39750	-36.98	20231228	23000	8.91	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
23	20240729	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25100	100	2	0.40	8364735250	335983	33.81	25050	25300	24550	32500	17500	25000	24896.27	21.46	0	33863	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43145	-21.43	0.55	12	0.20	-1171.00	45611.00	44550	20230721	-43.66	23000	20240426	9.13	39500	-36.46	20240102	23000	9.13	20240426	39750	-36.86	20231228	23000	9.13	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
24	20240729	100245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	50	2	0.20	5994233500	241774	24.33	25050	25100	24550	32500	17500	25000	24792.63	21.46	0	-7146	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	43059	-21.39	0.55	12	0.14	-1171.00	45611.00	44550	20230721	-43.77	23000	20240426	8.91	39500	-36.58	20240102	23000	8.91	20240426	39750	-36.98	20231228	23000	8.91	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
25	20240729	090244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24850	-150	5	-0.60	715139950	28644	2.88	25050	25100	24800	32500	17500	25000	24966.36	21.46	0	-15453	26200	25600	25050	24450	23900	25325	24175	8757	7500	5000	18000	50	1	171892536	42715	-21.22	0.54	12	0.02	-1171.00	45611.00	44550	20230721	-44.22	23000	20240426	8.04	39500	-37.09	20240102	23000	8.04	20240426	39750	-37.48	20231228	23000	8.04	20240426	1.64	N	009830	5000	8756 억		36894176	N	N	29	N	00	N
26	20240726	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25000	-500	5	-1.96	24547312250	984780	86.61	25100	25650	24500	33150	17850	25500	24926.59	21.51	0	-61638	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42973	-21.35	0.55	12	0.57	-1171.00	45611.00	45250	20230720	-44.75	23000	20240426	8.70	39500	-36.71	20240102	23000	8.70	20240426	43000	-41.86	20230726	23000	8.70	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	29	N	00	N
27	20240726	150244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24950	-550	5	-2.16	22480256400	902094	79.34	25100	25650	24500	33150	17850	25500	24920.01	21.51	0	-90407	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42887	-21.31	0.55	12	0.52	-1171.00	45611.00	45250	20230720	-44.86	23000	20240426	8.48	39500	-36.84	20240102	23000	8.48	20240426	43000	-41.98	20230726	23000	8.48	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
28	20240726	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25000	-500	5	-1.96	20069604200	805765	70.87	25100	25650	24500	33150	17850	25500	24907.43	21.51	0	-114051	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42973	-21.35	0.55	12	0.47	-1171.00	45611.00	45250	20230720	-44.75	23000	20240426	8.70	39500	-36.71	20240102	23000	8.70	20240426	43000	-41.86	20230726	23000	8.70	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
29	20240726	130243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	-450	5	-1.76	18504265600	742980	65.34	25100	25650	24500	33150	17850	25500	24905.38	21.51	0	-128065	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	43059	-21.39	0.55	12	0.43	-1171.00	45611.00	45250	20230720	-44.64	23000	20240426	8.91	39500	-36.58	20240102	23000	8.91	20240426	43000	-41.74	20230726	23000	8.91	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
30	20240726	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24850	-650	5	-2.55	16998221200	682519	60.03	25100	25650	24500	33150	17850	25500	24905.03	21.51	0	-133447	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42715	-21.22	0.54	12	0.40	-1171.00	45611.00	45250	20230720	-45.08	23000	20240426	8.04	39500	-37.09	20240102	23000	8.04	20240426	43000	-42.21	20230726	23000	8.04	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
31	20240726	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24750	-750	5	-2.94	15741938050	631841	55.57	25100	25650	24500	33150	17850	25500	24914.29	21.51	0	-129568	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42543	-21.14	0.54	12	0.37	-1171.00	45611.00	45250	20230720	-45.30	23000	20240426	7.61	39500	-37.34	20240102	23000	7.61	20240426	43000	-42.44	20230726	23000	7.61	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
32	20240726	100244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24600	-900	5	-3.53	12406345300	496569	43.67	25100	25650	24500	33150	17850	25500	24984.02	21.51	0	-103607	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	42286	-21.01	0.54	12	0.29	-1171.00	45611.00	45250	20230720	-45.64	23000	20240426	6.96	39500	-37.72	20240102	23000	6.96	20240426	43000	-42.79	20230726	23000	6.96	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
33	20240726	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25100	-400	5	-1.57	947603350	37726	3.32	25100	25250	25050	33150	17850	25500	25116.92	21.51	0	-982	26733	26116	25233	24616	23733	26425	24925	8757	7650	5000	18360	50	1	171892536	43145	-21.43	0.55	12	0.02	-1171.00	45611.00	45250	20230720	-44.53	23000	20240426	9.13	39500	-36.46	20240102	23000	9.13	20240426	43000	-41.63	20230726	23000	9.13	20240426	1.62	N	009830	5000	8756 억		36979336	N	N	704	N	00	N
34	20240725	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	400	2	1.59	28056961350	1117315	89.10	24900	25850	24350	32600	17600	25100	25110.66	21.49	0	98088	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	43833	-21.78	0.56	12	0.65	-1171.00	45611.00	45250	20230720	-43.65	23000	20240426	10.87	39500	-35.44	20240102	23000	10.87	20240426	43450	-41.31	20230725	23000	10.87	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	704	N	00	N
35	20240725	150246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	550	2	2.19	26339734700	1050176	83.75	24900	25850	24350	32600	17600	25100	25081.24	21.49	0	97279	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	44090	-21.90	0.56	12	0.61	-1171.00	45611.00	45250	20230720	-43.31	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	43450	-40.97	20230725	23000	11.52	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
36	20240725	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	400	2	1.59	21945634500	879064	70.10	24900	25850	24350	32600	17600	25100	24964.61	21.49	0	82795	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	43833	-21.78	0.56	12	0.51	-1171.00	45611.00	45250	20230720	-43.65	23000	20240426	10.87	39500	-35.44	20240102	23000	10.87	20240426	43450	-41.31	20230725	23000	10.87	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
37	20240725	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25100	0	3	0.00	13370128700	541682	43.20	24900	25200	24350	32600	17600	25100	24681.80	21.49	0	47347	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	43145	-21.43	0.55	12	0.32	-1171.00	45611.00	45250	20230720	-44.53	23000	20240426	9.13	39500	-36.46	20240102	23000	9.13	20240426	43450	-42.23	20230725	23000	9.13	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
38	20240725	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	-50	5	-0.20	12184820300	494479	39.43	24900	25150	24350	32600	17600	25100	24640.76	21.49	0	44783	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	43059	-21.39	0.55	12	0.29	-1171.00	45611.00	45250	20230720	-44.64	23000	20240426	8.91	39500	-36.58	20240102	23000	8.91	20240426	43450	-42.35	20230725	23000	8.91	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
39	20240725	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24800	-300	5	-1.20	9853353750	400952	31.97	24900	24900	24350	32600	17600	25100	24573.51	21.49	0	21187	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	42629	-21.18	0.54	12	0.23	-1171.00	45611.00	45250	20230720	-45.19	23000	20240426	7.83	39500	-37.22	20240102	23000	7.83	20240426	43450	-42.92	20230725	23000	7.83	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
40	20240725	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24600	-500	5	-1.99	7413621050	301878	24.07	24900	24900	24350	32600	17600	25100	24556.44	21.49	0	-12241	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	42286	-21.01	0.54	12	0.18	-1171.00	45611.00	45250	20230720	-45.64	23000	20240426	6.96	39500	-37.72	20240102	23000	6.96	20240426	43450	-43.38	20230725	23000	6.96	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
41	20240725	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	24600	-500	5	-1.99	1693498650	68562	5.47	24900	24900	24450	32600	17600	25100	24694.01	21.49	0	3131	26800	25950	25500	24650	24200	25725	24425	8757	7500	5000	18070	50	1	171892536	42286	-21.01	0.54	12	0.04	-1171.00	45611.00	45250	20230720	-45.64	23000	20240426	6.96	39500	-37.72	20240102	23000	6.96	20240426	43450	-43.38	20230725	23000	6.96	20240426	1.61	N	009830	5000	8756 억		36937320	N	N	1201	N	00	N
42	20240724	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25100	-50	5	-0.20	31738493150	1241448	210.82	25250	26350	25050	32650	17650	25150	25566.89	21.54	0	-83335	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43145	-21.43	0.55	12	0.72	-1171.00	45611.00	45600	20230718	-44.96	23000	20240426	9.13	39500	-36.46	20240102	23000	9.13	20240426	43900	-42.82	20230724	23000	9.13	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1201	N	00	N
43	20240724	150244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25200	50	2	0.20	29730378850	1161430	197.23	25250	26350	25100	32650	17650	25150	25598.30	21.54	0	-67616	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43317	-21.52	0.55	12	0.68	-1171.00	45611.00	45600	20230718	-44.74	23000	20240426	9.57	39500	-36.20	20240102	23000	9.57	20240426	43900	-42.60	20230724	23000	9.57	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
44	20240724	140246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25150	0	3	0.00	27079031950	1055942	179.32	25250	26350	25100	32650	17650	25150	25644.70	21.54	0	-53294	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43231	-21.48	0.55	12	0.61	-1171.00	45611.00	45600	20230718	-44.85	23000	20240426	9.35	39500	-36.33	20240102	23000	9.35	20240426	43900	-42.71	20230724	23000	9.35	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
45	20240724	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25300	150	2	0.60	24449223300	951501	161.58	25250	26350	25100	32650	17650	25150	25695.76	21.54	0	-46881	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43489	-21.61	0.55	12	0.55	-1171.00	45611.00	45600	20230718	-44.52	23000	20240426	10.00	39500	-35.95	20240102	23000	10.00	20240426	43900	-42.37	20230724	23000	10.00	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
46	20240724	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25300	150	2	0.60	22857744150	888500	150.88	25250	26350	25100	32650	17650	25150	25726.59	21.54	0	-37620	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43489	-21.61	0.55	12	0.52	-1171.00	45611.00	45600	20230718	-44.52	23000	20240426	10.00	39500	-35.95	20240102	23000	10.00	20240426	43900	-42.37	20230724	23000	10.00	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
47	20240724	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25300	150	2	0.60	21225610300	824027	139.93	25250	26350	25100	32650	17650	25150	25758.82	21.54	0	-19490	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43489	-21.61	0.55	12	0.48	-1171.00	45611.00	45600	20230718	-44.52	23000	20240426	10.00	39500	-35.95	20240102	23000	10.00	20240426	43900	-42.37	20230724	23000	10.00	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
48	20240724	100244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	500	2	1.99	16310274150	630611	107.09	25250	26350	25100	32650	17650	25150	25864.89	21.54	0	37554	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	44090	-21.90	0.56	12	0.37	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	43900	-41.57	20230724	23000	11.52	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
49	20240724	090244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25150	0	3	0.00	1027337800	40674	6.91	25250	25350	25150	32650	17650	25150	25259.40	21.54	0	-11458	26350	25750	25450	24850	24550	25600	24700	8757	7500	5000	18100	50	1	171892536	43231	-21.48	0.55	12	0.02	-1171.00	45611.00	45600	20230718	-44.85	23000	20240426	9.35	39500	-36.33	20240102	23000	9.35	20240426	43900	-42.71	20230724	23000	9.35	20240426	1.59	N	009830	5000	8756 억		37027121	N	N	1224	N	00	N
50	20240723	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25150	-550	5	-2.14	14710489900	577052	65.62	25900	26050	25150	33400	18000	25700	25494.31	21.60	0	-127672	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43231	-21.48	0.55	12	0.34	-1171.00	45611.00	45600	20230718	-44.85	23000	20240426	9.35	39500	-36.33	20240102	23000	9.35	20240426	43900	-42.71	20230724	23000	9.35	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1224	N	00	N
51	20240723	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25350	-350	5	-1.36	11876694100	464745	52.85	25900	26050	25300	33400	18000	25700	25555.29	21.60	0	-101699	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43575	-21.65	0.56	12	0.27	-1171.00	45611.00	45600	20230718	-44.41	23000	20240426	10.22	39500	-35.82	20240102	23000	10.22	20240426	43900	-42.26	20230724	23000	10.22	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
52	20240723	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-250	5	-0.97	9241496500	360981	41.05	25900	26050	25400	33400	18000	25700	25601.06	21.60	0	-56134	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43747	-21.73	0.56	12	0.21	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	43900	-42.03	20230724	23000	10.65	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
53	20240723	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-250	5	-0.97	8188458100	319614	36.35	25900	26050	25400	33400	18000	25700	25619.84	21.60	0	-41629	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43747	-21.73	0.56	12	0.19	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	43900	-42.03	20230724	23000	10.65	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
54	20240723	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25400	-300	5	-1.17	7405371550	288822	32.85	25900	26050	25400	33400	18000	25700	25639.92	21.60	0	-30797	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43661	-21.69	0.56	12	0.17	-1171.00	45611.00	45600	20230718	-44.30	23000	20240426	10.43	39500	-35.70	20240102	23000	10.43	20240426	43900	-42.14	20230724	23000	10.43	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
55	20240723	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-250	5	-0.97	6290590500	245053	27.87	25900	26050	25400	33400	18000	25700	25670.33	21.60	0	-20098	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43747	-21.73	0.56	12	0.14	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	43900	-42.03	20230724	23000	10.65	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
56	20240723	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	-200	5	-0.78	4531529800	176022	20.02	25900	26050	25450	33400	18000	25700	25744.11	21.60	0	-14156	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	43833	-21.78	0.56	12	0.10	-1171.00	45611.00	45600	20230718	-44.08	23000	20240426	10.87	39500	-35.44	20240102	23000	10.87	20240426	43900	-41.91	20230724	23000	10.87	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
57	20240723	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26000	300	2	1.17	821277750	31696	3.60	25900	26000	25800	33400	18000	25700	25911.08	21.60	0	9013	27533	26616	26033	25116	24533	26325	24825	8757	7700	5000	18500	50	1	171892536	44692	-22.20	0.57	12	0.02	-1171.00	45611.00	45600	20230718	-42.98	23000	20240426	13.04	39500	-34.18	20240102	23000	13.04	20240426	43900	-40.77	20230724	23000	13.04	20240426	1.59	N	009830	5000	8756 억		37132247	N	N	1013	N	00	N
58	20240722	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25700	-800	5	-3.02	22581455500	871827	80.58	26900	26950	25450	34450	18550	26500	25901.14	21.74	0	-213020	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	44176	-21.95	0.56	12	0.51	-1171.00	45611.00	45600	20230718	-43.64	23000	20240426	11.74	39500	-34.94	20240102	23000	11.74	20240426	43900	-41.46	20230724	23000	11.74	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	1013	N	00	N
59	20240722	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	-850	5	-3.21	21003790550	810382	74.90	26900	26950	25450	34450	18550	26500	25917.72	21.74	0	-199723	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	44090	-21.90	0.56	12	0.47	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	43900	-41.57	20230724	23000	11.52	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
60	20240722	140243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	-950	5	-3.58	19118099200	736566	68.08	26900	26950	25450	34450	18550	26500	25955.03	21.74	0	-180785	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	43919	-21.82	0.56	12	0.43	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	43900	-41.80	20230724	23000	11.09	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
61	20240722	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	-900	5	-3.40	17750425250	683010	63.13	26900	26950	25450	34450	18550	26500	25987.84	21.74	0	-166000	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	44004	-21.86	0.56	12	0.40	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	43900	-41.69	20230724	23000	11.30	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
62	20240722	120242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	-1000	5	-3.77	16179101250	621410	57.44	26900	26950	25450	34450	18550	26500	26035.42	21.74	0	-140031	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	43833	-21.78	0.56	12	0.36	-1171.00	45611.00	45600	20230718	-44.08	23000	20240426	10.87	39500	-35.44	20240102	23000	10.87	20240426	43900	-41.91	20230724	23000	10.87	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
63	20240722	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	-900	5	-3.40	13399304650	512543	47.37	26900	26950	25600	34450	18550	26500	26142.15	21.74	0	-90189	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	44004	-21.86	0.56	12	0.30	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	43900	-41.69	20230724	23000	11.30	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
64	20240722	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25700	-800	5	-3.02	11061987800	421798	38.99	26900	26950	25600	34450	18550	26500	26225.19	21.74	0	-86152	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	44176	-21.95	0.56	12	0.25	-1171.00	45611.00	45600	20230718	-43.64	23000	20240426	11.74	39500	-34.94	20240102	23000	11.74	20240426	43900	-41.46	20230724	23000	11.74	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
65	20240722	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26450	-50	5	-0.19	4063610200	151906	14.04	26900	26950	26200	34450	18550	26500	26752.35	21.74	0	-62554	27300	26900	26100	25700	24900	27100	25900	8757	7950	5000	19080	50	1	171892536	45466	-22.59	0.58	12	0.09	-1171.00	45611.00	45600	20230718	-42.00	23000	20240426	15.00	39500	-33.04	20240102	23000	15.00	20240426	43900	-39.75	20230724	23000	15.00	20240426	1.62	N	009830	5000	8756 억		37377990	N	N	17	N	00	N
66	20240719	160239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26500	950	2	3.72	27756602000	1068202	172.50	25500	26500	25300	33200	17900	25550	25985.08	21.76	0	-5953	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	45552	-22.63	0.58	12	0.62	-1171.00	45611.00	45600	20230718	-41.89	23000	20240426	15.22	39500	-32.91	20240102	23000	15.22	20240426	45250	-41.44	20230720	23000	15.22	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	17	N	00	N
67	20240719	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26200	650	2	2.54	20382803800	788745	127.37	25500	26250	25300	33200	17900	25550	25843.02	21.76	0	-63261	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	45036	-22.37	0.57	12	0.46	-1171.00	45611.00	45600	20230718	-42.54	23000	20240426	13.91	39500	-33.67	20240102	23000	13.91	20240426	45250	-42.10	20230720	23000	13.91	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
68	20240719	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25800	250	2	0.98	16529389800	640588	103.45	25500	26250	25300	33200	17900	25550	25804.48	21.76	0	-98531	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	44348	-22.03	0.57	12	0.37	-1171.00	45611.00	45600	20230718	-43.42	23000	20240426	12.17	39500	-34.68	20240102	23000	12.17	20240426	45250	-42.98	20230720	23000	12.17	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
69	20240719	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	100	2	0.39	15129657200	586133	94.65	25500	26250	25300	33200	17900	25550	25813.82	21.76	0	-97861	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	44090	-21.90	0.56	12	0.34	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45250	-43.31	20230720	23000	11.52	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
70	20240719	120237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	100	2	0.39	14078276850	545178	88.04	25500	26250	25300	33200	17900	25550	25824.55	21.76	0	-87450	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	44090	-21.90	0.56	12	0.32	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45250	-43.31	20230720	23000	11.52	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
71	20240719	110238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	100	2	0.39	12947718400	501108	80.92	25500	26250	25300	33200	17900	25550	25839.66	21.76	0	-73625	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	44090	-21.90	0.56	12	0.29	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45250	-43.31	20230720	23000	11.52	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
72	20240719	100223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26100	550	2	2.15	10443127850	403688	65.19	25500	26250	25300	33200	17900	25550	25871.34	21.76	0	-22472	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	44864	-22.29	0.57	12	0.23	-1171.00	45611.00	45600	20230718	-42.76	23000	20240426	13.48	39500	-33.92	20240102	23000	13.48	20240426	45250	-42.32	20230720	23000	13.48	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
73	20240719	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25700	150	2	0.59	1732872750	68015	10.98	25500	25750	25300	33200	17900	25550	25474.99	21.76	0	13839	26116	25832	25366	25082	24616	25975	25225	8757	7650	5000	18390	50	1	171892536	44176	-21.95	0.56	12	0.04	-1171.00	45611.00	45600	20230718	-43.64	23000	20240426	11.74	39500	-34.94	20240102	23000	11.74	20240426	45250	-43.20	20230720	23000	11.74	20240426	1.62	N	009830	5000	8756 억		37397521	N	N	1033	N	00	N
74	20240718	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	0	3	0.00	15590092350	614044	68.64	25100	25650	24900	33200	17900	25550	25388.97	21.72	0	46359	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43919	-21.82	0.56	12	0.36	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1033	N	00	N
75	20240718	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	0	3	0.00	13144682000	518246	57.93	25100	25650	24900	33200	17900	25550	25363.79	21.72	0	40186	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43919	-21.82	0.56	12	0.30	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
76	20240718	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	50	2	0.20	11384972250	449376	50.23	25100	25650	24900	33200	17900	25550	25335.07	21.72	0	55138	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	44004	-21.86	0.56	12	0.26	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
77	20240718	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	0	3	0.00	10140430600	400624	44.78	25100	25650	24900	33200	17900	25550	25311.59	21.72	0	54378	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43919	-21.82	0.56	12	0.23	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
78	20240718	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	0	3	0.00	9008873900	356347	39.83	25100	25550	24900	33200	17900	25550	25281.18	21.72	0	61904	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43919	-21.82	0.56	12	0.21	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
79	20240718	110237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	-50	5	-0.20	7850993000	310910	34.75	25100	25550	24900	33200	17900	25550	25251.65	21.72	0	59089	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43833	-21.78	0.56	12	0.18	-1171.00	45611.00	45600	20230718	-44.08	23000	20240426	10.87	39500	-35.44	20240102	23000	10.87	20240426	45600	-44.08	20230718	23000	10.87	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
80	20240718	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25200	-350	5	-1.37	5309432100	210616	23.54	25100	25400	24900	33200	17900	25550	25209.05	21.72	0	35527	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43317	-21.52	0.55	12	0.12	-1171.00	45611.00	45600	20230718	-44.74	23000	20240426	9.57	39500	-36.20	20240102	23000	9.57	20240426	45600	-44.74	20230718	23000	9.57	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
81	20240718	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25050	-500	5	-1.96	1308833350	52218	5.84	25100	25250	24900	33200	17900	25550	25064.71	21.72	0	7195	26716	26132	25766	25182	24816	25950	25000	8757	7650	5000	18390	50	1	171892536	43059	-21.39	0.55	12	0.03	-1171.00	45611.00	45600	20230718	-45.07	23000	20240426	8.91	39500	-36.58	20240102	23000	8.91	20240426	45600	-45.07	20230718	23000	8.91	20240426	1.57	N	009830	5000	8756 억		37327831	N	N	1606	N	00	N
82	20240717	160245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	100	2	0.39	22517175900	875899	39.19	26250	26350	25400	33050	17850	25450	25707.73	21.72	0	-18037	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	43919	-21.82	0.56	12	0.51	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	1606	N	00	N
83	20240717	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	150	2	0.59	20802885350	808852	36.19	26250	26350	25400	33050	17850	25450	25719.03	21.72	0	-15092	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	44004	-21.86	0.56	12	0.47	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
84	20240717	140246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	150	2	0.59	18114178950	703558	31.48	26250	26350	25400	33050	17850	25450	25746.53	21.72	0	-9597	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	44004	-21.86	0.56	12	0.41	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
85	20240717	130246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	150	2	0.59	16303600500	632762	28.31	26250	26350	25400	33050	17850	25450	25765.77	21.72	0	-15751	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	44004	-21.86	0.56	12	0.37	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
86	20240717	120246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	200	2	0.79	14696894600	570138	25.51	26250	26350	25400	33050	17850	25450	25777.78	21.72	0	-17916	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	44090	-21.90	0.56	12	0.33	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45600	-43.75	20230718	23000	11.52	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
87	20240717	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	200	2	0.79	12362078550	479292	21.44	26250	26350	25400	33050	17850	25450	25792.37	21.72	0	-37663	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	44090	-21.90	0.56	12	0.28	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45600	-43.75	20230718	23000	11.52	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
88	20240717	100245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	0	3	0.00	10049441100	388792	17.40	26250	26350	25400	33050	17850	25450	25847.86	21.72	0	-34059	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	43747	-21.73	0.56	12	0.23	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	45600	-44.19	20230718	23000	10.65	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
89	20240717	090225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26100	650	2	2.55	2847148800	108586	4.86	26250	26350	26050	33050	17850	25450	26220.22	21.72	0	40823	27050	26250	25850	25050	24650	26050	24850	8757	7600	5000	18320	50	1	171892536	44864	-22.29	0.57	12	0.06	-1171.00	45611.00	45600	20230718	-42.76	23000	20240426	13.48	39500	-33.92	20240102	23000	13.48	20240426	45600	-42.76	20230718	23000	13.48	20240426	1.58	N	009830	5000	8756 억		37328472	N	N	4238	N	00	N
90	20240716	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-1650	5	-6.09	57309931500	2225456	262.66	26600	26650	25450	35200	19000	27100	25752.19	21.87	0	-208547	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	43747	-21.73	0.56	12	1.29	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	45600	-44.19	20230718	23000	10.65	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	4238	N	00	N
91	20240716	150249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	-1500	5	-5.54	50858042700	1972333	232.78	26600	26650	25500	35200	19000	27100	25785.60	21.87	0	-153123	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44004	-21.86	0.56	12	1.15	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
92	20240716	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	-1450	5	-5.35	41019968250	1587222	187.33	26600	26650	25550	35200	19000	27100	25843.72	21.87	0	-107915	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44090	-21.90	0.56	12	0.92	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45600	-43.75	20230718	23000	11.52	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
93	20240716	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25800	-1300	5	-4.80	36006001900	1392328	164.33	26600	26650	25550	35200	19000	27100	25860.11	21.87	0	-117302	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44348	-22.03	0.57	12	0.81	-1171.00	45611.00	45600	20230718	-43.42	23000	20240426	12.17	39500	-34.68	20240102	23000	12.17	20240426	45600	-43.42	20230718	23000	12.17	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
94	20240716	120247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25900	-1200	5	-4.43	32406702300	1253360	147.93	26600	26650	25550	35200	19000	27100	25855.66	21.87	0	-155354	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44520	-22.12	0.57	12	0.73	-1171.00	45611.00	45600	20230718	-43.20	23000	20240426	12.61	39500	-34.43	20240102	23000	12.61	20240426	45600	-43.20	20230718	23000	12.61	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
95	20240716	110248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	-1450	5	-5.35	26777385800	1036007	122.27	26600	26650	25550	35200	19000	27100	25846.48	21.87	0	-228747	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44090	-21.90	0.56	12	0.60	-1171.00	45611.00	45600	20230718	-43.75	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	45600	-43.75	20230718	23000	11.52	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
96	20240716	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25750	-1350	5	-4.98	18742181550	722556	85.28	26600	26650	25700	35200	19000	27100	25938.41	21.87	0	-214355	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44262	-21.99	0.56	12	0.42	-1171.00	45611.00	45600	20230718	-43.53	23000	20240426	11.96	39500	-34.81	20240102	23000	11.96	20240426	45600	-43.53	20230718	23000	11.96	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
97	20240716	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26150	-950	5	-3.51	2670268900	101593	11.99	26600	26650	26050	35200	19000	27100	26282.39	21.87	0	-32168	27533	27316	26933	26716	26333	27425	26825	8757	8100	5000	19510	50	1	171892536	44950	-22.33	0.57	12	0.06	-1171.00	45611.00	45600	20230718	-42.65	23000	20240426	13.70	39500	-33.80	20240102	23000	13.70	20240426	45600	-42.65	20230718	23000	13.70	20240426	1.57	N	009830	5000	8756 억		37589563	N	N	1132	N	00	N
98	20240715	160243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-150	5	-0.55	22527434300	837548	111.13	26700	27150	26550	35400	19100	27250	26896.17	21.75	0	168650	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46583	-23.14	0.59	12	0.49	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1127	N	00	N
99	20240715	150244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-300	5	-1.10	20168523400	750376	99.56	26700	27150	26550	35400	19100	27250	26877.52	21.75	0	147024	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46325	-23.01	0.59	12	0.44	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
100	20240715	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	-250	5	-0.92	17448461050	649594	86.19	26700	27150	26550	35400	19100	27250	26860.12	21.75	0	114015	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46411	-23.06	0.59	12	0.38	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
101	20240715	130245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	-250	5	-0.92	15414469850	574357	76.21	26700	27100	26550	35400	19100	27250	26837.25	21.75	0	101578	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46411	-23.06	0.59	12	0.33	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
102	20240715	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-300	5	-1.10	13522761600	504359	66.92	26700	27100	26550	35400	19100	27250	26811.13	21.75	0	82599	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46325	-23.01	0.59	12	0.29	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
103	20240715	110245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27050	-200	5	-0.73	11585654250	432568	57.40	26700	27050	26550	35400	19100	27250	26782.63	21.75	0	67334	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46497	-23.10	0.59	12	0.25	-1171.00	45611.00	45600	20230718	-40.68	23000	20240426	17.61	39500	-31.52	20240102	23000	17.61	20240426	45600	-40.68	20230718	23000	17.61	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
104	20240715	100246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	-400	5	-1.47	8121246300	303387	40.25	26700	27000	26550	35400	19100	27250	26767.42	21.75	0	55804	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	46153	-22.93	0.59	12	0.18	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
105	20240715	090245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26650	-600	5	-2.20	1901219650	71203	9.45	26700	27000	26550	35400	19100	27250	26695.62	21.75	0	13242	28883	28066	27483	26666	26083	27775	26375	8757	8150	5000	19620	50	1	171892536	45809	-22.76	0.58	12	0.04	-1171.00	45611.00	45600	20230718	-41.56	23000	20240426	15.87	39500	-32.53	20240102	23000	15.87	20240426	45600	-41.56	20230718	23000	15.87	20240426	1.58	N	009830	5000	8756 억		37388920	N	N	1018	N	00	N
106	20240712	160243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27250	0	3	0.00	20459524750	748180	108.71	28000	28300	26900	35400	19100	27250	27345.96	21.85	0	-167672	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46841	-23.27	0.60	12	0.44	-1171.00	45611.00	45600	20230718	-40.24	23000	20240426	18.48	39500	-31.01	20240102	23000	18.48	20240426	45600	-40.24	20230718	23000	18.48	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	1018	N	00	N
107	20240712	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27050	-200	5	-0.73	18830035150	688208	99.99	28000	28300	26900	35400	19100	27250	27360.98	21.85	0	-188127	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46497	-23.10	0.59	12	0.40	-1171.00	45611.00	45600	20230718	-40.68	23000	20240426	17.61	39500	-31.52	20240102	23000	17.61	20240426	45600	-40.68	20230718	23000	17.61	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
108	20240712	140245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-300	5	-1.10	16957563600	618850	89.92	28000	28300	26900	35400	19100	27250	27401.76	21.85	0	-190331	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46325	-23.01	0.59	12	0.36	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
109	20240712	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	-250	5	-0.92	15293572600	557195	80.96	28000	28300	26950	35400	19100	27250	27447.46	21.85	0	-156158	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46411	-23.06	0.59	12	0.32	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
110	20240712	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	-100	5	-0.37	14039168400	510797	74.22	28000	28300	26950	35400	19100	27250	27484.87	21.85	0	-148479	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46669	-23.19	0.60	12	0.30	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
111	20240712	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-150	5	-0.55	13176844950	479050	69.60	28000	28300	26950	35400	19100	27250	27506.24	21.85	0	-141370	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46583	-23.14	0.59	12	0.28	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
112	20240712	100245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	-100	5	-0.37	9797617650	354524	51.51	28000	28300	27050	35400	19100	27250	27636.07	21.85	0	-108040	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	46669	-23.19	0.60	12	0.21	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
113	20240712	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27850	600	2	2.20	3057447250	108983	15.83	28000	28300	27800	35400	19100	27250	28054.96	21.85	0	-15506	27783	27516	27183	26916	26583	27350	26750	8757	8150	5000	19620	50	1	171892536	47872	-23.78	0.61	12	0.06	-1171.00	45611.00	45600	20230718	-38.93	23000	20240426	21.09	39500	-29.49	20240102	23000	21.09	20240426	45600	-38.93	20230718	23000	21.09	20240426	1.57	N	009830	5000	8756 억		37555819	N	N	2314	N	00	N
114	20240711	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27250	400	2	1.49	18217255000	670586	128.29	27400	27450	26850	34900	18800	26850	27165.97	21.87	0	40235	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46841	-23.27	0.60	12	0.39	-1171.00	45611.00	45600	20230718	-40.24	23000	20240426	18.48	39500	-31.01	20240102	23000	18.48	20240426	45600	-40.24	20230718	23000	18.48	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2314	N	00	N
115	20240711	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	100	2	0.37	12907117350	475508	90.97	27400	27450	26850	34900	18800	26850	27143.86	21.87	0	1060	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46325	-23.01	0.59	12	0.28	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
116	20240711	140243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27050	200	2	0.74	11661319200	429341	82.14	27400	27450	26850	34900	18800	26850	27160.99	21.87	0	-9145	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46497	-23.10	0.59	12	0.25	-1171.00	45611.00	45600	20230718	-40.68	23000	20240426	17.61	39500	-31.52	20240102	23000	17.61	20240426	45600	-40.68	20230718	23000	17.61	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
117	20240711	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	300	2	1.12	10234459200	376542	72.03	27400	27450	26850	34900	18800	26850	27180.14	21.87	0	7327	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46669	-23.19	0.60	12	0.22	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
118	20240711	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27300	450	2	1.68	9266654100	341021	65.24	27400	27450	26850	34900	18800	26850	27173.29	21.87	0	806	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46927	-23.31	0.60	12	0.20	-1171.00	45611.00	45600	20230718	-40.13	23000	20240426	18.70	39500	-30.89	20240102	23000	18.70	20240426	45600	-40.13	20230718	23000	18.70	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
119	20240711	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27200	350	2	1.30	7133020650	262861	50.29	27400	27450	26850	34900	18800	26850	27136.12	21.87	0	-17854	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46755	-23.23	0.60	12	0.15	-1171.00	45611.00	45600	20230718	-40.35	23000	20240426	18.26	39500	-31.14	20240102	23000	18.26	20240426	45600	-40.35	20230718	23000	18.26	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
120	20240711	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27050	200	2	0.74	4652942300	171549	32.82	27400	27450	26850	34900	18800	26850	27123.14	21.87	0	-51137	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	46497	-23.10	0.59	12	0.10	-1171.00	45611.00	45600	20230718	-40.68	23000	20240426	17.61	39500	-31.52	20240102	23000	17.61	20240426	45600	-40.68	20230718	23000	17.61	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
121	20240711	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27400	550	2	2.05	929354450	33948	6.49	27400	27450	27300	34900	18800	26850	27376.15	21.87	0	1040	27483	27166	26933	26616	26383	27050	26500	8757	8050	5000	19330	50	1	171892536	47099	-23.40	0.60	12	0.02	-1171.00	45611.00	45600	20230718	-39.91	23000	20240426	19.13	39500	-30.63	20240102	23000	19.13	20240426	45600	-39.91	20230718	23000	19.13	20240426	1.59	N	009830	5000	8756 억		37599134	N	N	2123	N	00	N
122	20240710	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	-500	5	-1.83	13948487550	517514	54.91	27100	27250	26700	35550	19150	27350	26953.08	21.88	0	-12278	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46153	-22.93	0.59	12	0.30	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	2123	N	00	N
123	20240710	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-400	5	-1.46	12578832450	466528	49.50	27100	27250	26700	35550	19150	27350	26962.26	21.88	0	-7413	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46325	-23.01	0.59	12	0.27	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
124	20240710	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-400	5	-1.46	10391679750	385155	40.87	27100	27250	26700	35550	19150	27350	26980.06	21.88	0	4620	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46325	-23.01	0.59	12	0.22	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
125	20240710	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-250	5	-0.91	8462908200	313666	33.28	27100	27250	26700	35550	19150	27350	26980.08	21.88	0	11216	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46583	-23.14	0.59	12	0.18	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
126	20240710	120241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-250	5	-0.91	8013909450	297082	31.52	27100	27250	26700	35550	19150	27350	26974.81	21.88	0	10752	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46583	-23.14	0.59	12	0.17	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
127	20240710	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-400	5	-1.46	6600985150	244853	25.98	27100	27250	26700	35550	19150	27350	26958.21	21.88	0	-11818	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46325	-23.01	0.59	12	0.14	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
128	20240710	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-250	5	-0.91	4741165750	175907	18.66	27100	27250	26700	35550	19150	27350	26951.61	21.88	0	-18479	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46583	-23.14	0.59	12	0.10	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
129	20240710	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	-500	5	-1.83	968264000	35925	3.81	27100	27100	26750	35550	19150	27350	26947.06	21.88	0	-19702	28550	27950	27600	27000	26650	27775	26825	8757	8200	5000	19690	50	1	171892536	46153	-22.93	0.59	12	0.02	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.57	N	009830	5000	8756 억		37603791	N	N	242	N	00	N
130	20240709	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27350	250	2	0.92	25953434100	937162	156.81	27450	28200	27250	35200	19000	27100	27693.91	21.93	0	-76665	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47013	-23.36	0.60	12	0.55	-1171.00	45611.00	45600	20230718	-40.02	23000	20240426	18.91	39500	-30.76	20240102	23000	18.91	20240426	45600	-40.02	20230718	23000	18.91	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	242	N	00	N
131	20240709	150242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27250	150	2	0.55	24652796700	889564	148.85	27450	28200	27250	35200	19000	27100	27713.35	21.93	0	-69435	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	46841	-23.27	0.60	12	0.52	-1171.00	45611.00	45600	20230718	-40.24	23000	20240426	18.48	39500	-31.01	20240102	23000	18.48	20240426	45600	-40.24	20230718	23000	18.48	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
132	20240709	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27350	250	2	0.92	23183554050	835757	139.85	27450	28200	27250	35200	19000	27100	27739.59	21.93	0	-67810	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47013	-23.36	0.60	12	0.49	-1171.00	45611.00	45600	20230718	-40.02	23000	20240426	18.91	39500	-30.76	20240102	23000	18.91	20240426	45600	-40.02	20230718	23000	18.91	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
133	20240709	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27400	300	2	1.11	20912129900	752774	125.96	27450	28200	27350	35200	19000	27100	27780.09	21.93	0	-37943	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47099	-23.40	0.60	12	0.44	-1171.00	45611.00	45600	20230718	-39.91	23000	20240426	19.13	39500	-30.63	20240102	23000	19.13	20240426	45600	-39.91	20230718	23000	19.13	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
134	20240709	120244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27550	450	2	1.66	18834438100	676966	113.28	27450	28200	27400	35200	19000	27100	27821.84	21.93	0	-14551	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47356	-23.53	0.60	12	0.39	-1171.00	45611.00	45600	20230718	-39.58	23000	20240426	19.78	39500	-30.25	20240102	23000	19.78	20240426	45600	-39.58	20230718	23000	19.78	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
135	20240709	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27500	400	2	1.48	16920630400	607391	101.63	27450	28200	27400	35200	19000	27100	27857.89	21.93	0	19705	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47270	-23.48	0.60	12	0.35	-1171.00	45611.00	45600	20230718	-39.69	23000	20240426	19.57	39500	-30.38	20240102	23000	19.57	20240426	45600	-39.69	20230718	23000	19.57	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
136	20240709	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27900	800	2	2.95	13607758550	487665	81.60	27450	28200	27400	35200	19000	27100	27903.91	21.93	0	61495	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47958	-23.83	0.61	12	0.28	-1171.00	45611.00	45600	20230718	-38.82	23000	20240426	21.30	39500	-29.37	20240102	23000	21.30	20240426	45600	-38.82	20230718	23000	21.30	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
137	20240709	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27850	750	2	2.77	1960629550	70940	11.87	27450	27850	27400	35200	19000	27100	27637.86	21.93	0	27128	27633	27366	27083	26816	26533	27225	26675	8757	8100	5000	19510	50	1	171892536	47872	-23.78	0.61	12	0.04	-1171.00	45611.00	45600	20230718	-38.93	23000	20240426	21.09	39500	-29.49	20240102	23000	21.09	20240426	45600	-38.93	20230718	23000	21.09	20240426	1.58	N	009830	5000	8756 억		37689003	N	N	2743	N	00	N
138	20240708	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-50	5	-0.18	16022781100	592151	81.20	27150	27350	26800	35250	19050	27150	27058.55	21.93	0	-48878	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46583	-23.14	0.59	12	0.34	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	2743	N	00	N
139	20240708	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	0	3	0.00	14340032650	530003	72.68	27150	27350	26800	35250	19050	27150	27056.49	21.93	0	-62625	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46669	-23.19	0.60	12	0.31	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
140	20240708	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	-150	5	-0.55	11090175750	410162	56.24	27150	27350	26800	35250	19050	27150	27038.49	21.93	0	-53247	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46411	-23.06	0.59	12	0.24	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
141	20240708	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	-150	5	-0.55	9793495400	362187	49.67	27150	27350	26800	35250	19050	27150	27039.84	21.93	0	-43692	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46411	-23.06	0.59	12	0.21	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
142	20240708	120241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-200	5	-0.74	8707768700	322007	44.16	27150	27350	26800	35250	19050	27150	27042.12	21.93	0	-44026	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46325	-23.01	0.59	12	0.19	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
143	20240708	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	-50	5	-0.18	7015158050	259281	35.55	27150	27350	26800	35250	19050	27150	27056.15	21.93	0	-27190	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46583	-23.14	0.59	12	0.15	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
144	20240708	100241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-200	5	-0.74	5022797200	185863	25.49	27150	27350	26800	35250	19050	27150	27024.10	21.93	0	-31928	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46325	-23.01	0.59	12	0.11	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
145	20240708	090241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	0	3	0.00	1169957250	43168	5.92	27150	27200	26950	35250	19050	27150	27102.26	21.93	0	-14198	27750	27450	27100	26800	26450	27275	26625	8757	8100	5000	19540	50	1	171892536	46669	-23.19	0.60	12	0.03	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.66	N	009830	5000	8756 억		37690564	N	N	1863	N	00	N
146	20240705	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	150	2	0.56	19499069400	720577	40.31	27200	27400	26750	35100	18900	27000	27060.11	21.96	0	-25749	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46669	-23.19	0.60	12	0.42	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1863	N	00	N
147	20240705	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	0	3	0.00	17366995950	641973	35.91	27200	27400	26750	35100	18900	27000	27052.53	21.96	0	-43178	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46411	-23.06	0.59	12	0.37	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
148	20240705	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	100	2	0.37	15343714000	567097	31.72	27200	27400	26750	35100	18900	27000	27056.60	21.96	0	-28066	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46583	-23.14	0.59	12	0.33	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
149	20240705	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	100	2	0.37	12550121450	464322	25.97	27200	27400	26750	35100	18900	27000	27028.92	21.96	0	-19726	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46583	-23.14	0.59	12	0.27	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
150	20240705	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27150	150	2	0.56	11194560900	414276	23.17	27200	27400	26750	35100	18900	27000	27021.99	21.96	0	-14751	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46669	-23.19	0.60	12	0.24	-1171.00	45611.00	45600	20230718	-40.46	23000	20240426	18.04	39500	-31.27	20240102	23000	18.04	20240426	45600	-40.46	20230718	23000	18.04	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
151	20240705	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26900	-100	5	-0.37	7454144450	276599	15.47	27200	27200	26750	35100	18900	27000	26949.28	21.96	0	-29358	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46239	-22.97	0.59	12	0.16	-1171.00	45611.00	45600	20230718	-41.01	23000	20240426	16.96	39500	-31.90	20240102	23000	16.96	20240426	45600	-41.01	20230718	23000	16.96	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
152	20240705	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	-150	5	-0.56	5279101000	195759	10.95	27200	27200	26750	35100	18900	27000	26967.35	21.96	0	-20382	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46153	-22.93	0.59	12	0.11	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
153	20240705	090240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26950	-50	5	-0.19	930262300	34385	1.92	27200	27200	26850	35100	18900	27000	27054.32	21.96	0	-10246	28066	27532	26916	26382	25766	27800	26650	8757	8100	5000	19440	50	1	171892536	46325	-23.01	0.59	12	0.02	-1171.00	45611.00	45600	20230718	-40.90	23000	20240426	17.17	39500	-31.77	20240102	23000	17.17	20240426	45600	-40.90	20230718	23000	17.17	20240426	1.65	N	009830	5000	8756 억		37750212	N	N	1409	N	00	N
154	20240704	160239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	1150	2	4.45	47926920500	1776884	132.43	26350	27450	26300	33600	18100	25850	26972.66	21.96	0	51665	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46411	-23.06	0.59	12	1.03	-1171.00	45611.00	45600	20230718	-40.79	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	45600	-40.79	20230718	23000	17.39	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1409	N	00	N
155	20240704	150240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	1000	2	3.87	45509556900	1687133	125.74	26350	27450	26300	33600	18100	25850	26974.75	21.96	0	41148	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46153	-22.93	0.59	12	0.98	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
156	20240704	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	1000	2	3.87	41027472450	1520877	113.35	26350	27450	26300	33600	18100	25850	26976.47	21.96	0	31438	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46153	-22.93	0.59	12	0.88	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
157	20240704	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26800	950	2	3.68	39487536500	1463437	109.07	26350	27450	26300	33600	18100	25850	26983.03	21.96	0	34072	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46067	-22.89	0.59	12	0.85	-1171.00	45611.00	45600	20230718	-41.23	23000	20240426	16.52	39500	-32.15	20240102	23000	16.52	20240426	45600	-41.23	20230718	23000	16.52	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
158	20240704	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26850	1000	2	3.87	37189968800	1377434	102.66	26350	27450	26300	33600	18100	25850	26999.77	21.96	0	54208	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46153	-22.93	0.59	12	0.80	-1171.00	45611.00	45600	20230718	-41.12	23000	20240426	16.74	39500	-32.03	20240102	23000	16.74	20240426	45600	-41.12	20230718	23000	16.74	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
159	20240704	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26900	1050	2	4.06	34050671500	1260819	93.97	26350	27450	26300	33600	18100	25850	27007.14	21.96	0	84145	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46239	-22.97	0.59	12	0.73	-1171.00	45611.00	45600	20230718	-41.01	23000	20240426	16.96	39500	-31.90	20240102	23000	16.96	20240426	45600	-41.01	20230718	23000	16.96	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
160	20240704	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27100	1250	2	4.84	28400009500	1051273	78.35	26350	27450	26300	33600	18100	25850	27015.30	21.96	0	125154	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	46583	-23.14	0.59	12	0.61	-1171.00	45611.00	45600	20230718	-40.57	23000	20240426	17.83	39500	-31.39	20240102	23000	17.83	20240426	45600	-40.57	20230718	23000	17.83	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
161	20240704	090240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26700	850	2	3.29	4467019500	168485	12.56	26350	26800	26300	33600	18100	25850	26514.36	21.96	0	47360	27150	26500	26000	25350	24850	26825	25675	8757	7750	5000	18610	50	1	171892536	45895	-22.80	0.59	12	0.10	-1171.00	45611.00	45600	20230718	-41.45	23000	20240426	16.09	39500	-32.41	20240102	23000	16.09	20240426	45600	-41.45	20230718	23000	16.09	20240426	1.61	N	009830	5000	8756 억		37742740	N	N	1456	N	00	N
162	20240703	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25850	300	2	1.17	34190990000	1319468	80.70	25600	26650	25500	33200	17900	25550	25912.85	22.08	0	-238850	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	44434	-22.08	0.57	12	0.77	-1171.00	45611.00	45600	20230718	-43.31	23000	20240426	12.39	39500	-34.56	20240102	23000	12.39	20240426	45600	-43.31	20230718	23000	12.39	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1456	N	00	N
163	20240703	150240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25900	350	2	1.37	31341833150	1209148	73.96	25600	26650	25500	33200	17900	25550	25920.63	22.08	0	-246593	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	44520	-22.12	0.57	12	0.70	-1171.00	45611.00	45600	20230718	-43.20	23000	20240426	12.61	39500	-34.43	20240102	23000	12.61	20240426	45600	-43.20	20230718	23000	12.61	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
164	20240703	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	0	3	0.00	14412853850	560832	34.30	25600	25950	25500	33200	17900	25550	25699.09	22.08	0	-146715	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	43919	-21.82	0.56	12	0.33	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
165	20240703	130239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25700	150	2	0.59	12228892100	475631	29.09	25600	25950	25500	33200	17900	25550	25710.92	22.08	0	-108122	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	44176	-21.95	0.56	12	0.28	-1171.00	45611.00	45600	20230718	-43.64	23000	20240426	11.74	39500	-34.94	20240102	23000	11.74	20240426	45600	-43.64	20230718	23000	11.74	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
166	20240703	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25700	150	2	0.59	10700796150	416148	25.45	25600	25950	25500	33200	17900	25550	25713.96	22.08	0	-92812	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	44176	-21.95	0.56	12	0.24	-1171.00	45611.00	45600	20230718	-43.64	23000	20240426	11.74	39500	-34.94	20240102	23000	11.74	20240426	45600	-43.64	20230718	23000	11.74	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
167	20240703	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	50	2	0.20	9147611700	355560	21.75	25600	25950	25500	33200	17900	25550	25727.39	22.08	0	-82715	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	44004	-21.86	0.56	12	0.21	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
168	20240703	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25800	250	2	0.98	6862538200	266473	16.30	25600	25950	25500	33200	17900	25550	25753.30	22.08	0	-47368	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	44348	-22.03	0.57	12	0.16	-1171.00	45611.00	45600	20230718	-43.42	23000	20240426	12.17	39500	-34.68	20240102	23000	12.17	20240426	45600	-43.42	20230718	23000	12.17	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
169	20240703	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	0	3	0.00	551195550	21547	1.32	25600	25650	25500	33200	17900	25550	25581.23	22.08	0	-9158	26816	26182	25766	25132	24716	25975	24925	8757	7650	5000	18390	50	1	171892536	43919	-21.82	0.56	12	0.01	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.62	N	009830	5000	8756 억		37960345	N	N	1654	N	00	N
170	20240702	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	-950	5	-3.58	41650772700	1623306	61.41	26350	26400	25350	34450	18550	26500	25658.11	22.11	0	-244882	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	43919	-21.82	0.56	12	0.94	-1171.00	45611.00	45600	20230718	-43.97	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	45600	-43.97	20230718	23000	11.09	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	1654	N	00	N
171	20240702	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25500	-1000	5	-3.77	38473918150	1498880	56.71	26350	26400	25350	34450	18550	26500	25668.30	22.11	0	-273750	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	43833	-21.78	0.56	12	0.87	-1171.00	45611.00	45600	20230718	-44.08	23000	20240426	10.87	39500	-35.44	20240102	23000	10.87	20240426	45600	-44.08	20230718	23000	10.87	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
172	20240702	140239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-1050	5	-3.96	33184567850	1290937	48.84	26350	26400	25350	34450	18550	26500	25705.64	22.11	0	-309788	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	43747	-21.73	0.56	12	0.75	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	45600	-44.19	20230718	23000	10.65	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
173	20240702	130238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-1050	5	-3.96	29437865050	1143707	43.27	26350	26400	25400	34450	18550	26500	25738.82	22.11	0	-338507	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	43747	-21.73	0.56	12	0.67	-1171.00	45611.00	45600	20230718	-44.19	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	45600	-44.19	20230718	23000	10.65	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
174	20240702	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25600	-900	5	-3.40	24738434000	959196	36.29	26350	26400	25500	34450	18550	26500	25790.61	22.11	0	-314699	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	44004	-21.86	0.56	12	0.56	-1171.00	45611.00	45600	20230718	-43.86	23000	20240426	11.30	39500	-35.19	20240102	23000	11.30	20240426	45600	-43.86	20230718	23000	11.30	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
175	20240702	110238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25700	-800	5	-3.02	21288258450	824246	31.18	26350	26400	25500	34450	18550	26500	25827.35	22.11	0	-302658	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	44176	-21.95	0.56	12	0.48	-1171.00	45611.00	45600	20230718	-43.64	23000	20240426	11.74	39500	-34.94	20240102	23000	11.74	20240426	45600	-43.64	20230718	23000	11.74	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
176	20240702	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25900	-600	5	-2.26	12041225950	463936	17.55	26350	26400	25650	34450	18550	26500	25954.20	22.11	0	-132085	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	44520	-22.12	0.57	12	0.27	-1171.00	45611.00	45600	20230718	-43.20	23000	20240426	12.61	39500	-34.43	20240102	23000	12.61	20240426	45600	-43.20	20230718	23000	12.61	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
177	20240702	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26250	-250	5	-0.94	1020744050	38788	1.47	26350	26400	26200	34450	18550	26500	26314.77	22.11	0	-18603	27433	26966	26333	25866	25233	27200	26100	8757	7950	5000	19080	50	1	171892536	45122	-22.42	0.58	12	0.02	-1171.00	45611.00	45600	20230718	-42.43	23000	20240426	14.13	39500	-33.54	20240102	23000	14.13	20240426	45600	-42.43	20230718	23000	14.13	20240426	1.66	N	009830	5000	8756 억		38004413	N	N	503	N	00	N
178	20240701	160238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26500	-1100	5	-3.99	69145347150	2632803	178.74	26300	26800	25700	35850	19350	27600	26262.15	21.96	0	45757	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45552	-22.63	0.58	12	1.53	-1171.00	45611.00	45650	20230623	-41.95	23000	20240426	15.22	39500	-32.91	20240102	23000	15.22	20240426	45600	-41.89	20230718	23000	15.22	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	503	N	00	N
179	20240701	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26450	-1150	5	-4.17	65132147050	2481231	168.45	26300	26800	25700	35850	19350	27600	26249.25	21.96	0	39281	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45466	-22.59	0.58	12	1.44	-1171.00	45611.00	45650	20230623	-42.06	23000	20240426	15.00	39500	-33.04	20240102	23000	15.00	20240426	45600	-42.00	20230718	23000	15.00	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N
180	20240701	140238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26300	-1300	5	-4.71	61205206700	2332364	158.34	26300	26800	25700	35850	19350	27600	26240.97	21.96	0	16661	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45208	-22.46	0.58	12	1.36	-1171.00	45611.00	45650	20230623	-42.39	23000	20240426	14.35	39500	-33.42	20240102	23000	14.35	20240426	45600	-42.32	20230718	23000	14.35	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N
181	20240701	130238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26450	-1150	5	-4.17	56736024750	2162418	146.81	26300	26800	25700	35850	19350	27600	26236.52	21.96	0	58704	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45466	-22.59	0.58	12	1.26	-1171.00	45611.00	45650	20230623	-42.06	23000	20240426	15.00	39500	-33.04	20240102	23000	15.00	20240426	45600	-42.00	20230718	23000	15.00	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N
182	20240701	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26500	-1100	5	-3.99	53248873100	2030270	137.83	26300	26800	25700	35850	19350	27600	26226.64	21.96	0	55363	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45552	-22.63	0.58	12	1.18	-1171.00	45611.00	45650	20230623	-41.95	23000	20240426	15.22	39500	-32.91	20240102	23000	15.22	20240426	45600	-41.89	20230718	23000	15.22	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N
183	20240701	110238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26200	-1400	5	-5.07	46305673800	1767131	119.97	26300	26800	25700	35850	19350	27600	26202.88	21.96	0	19868	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45036	-22.37	0.57	12	1.03	-1171.00	45611.00	45650	20230623	-42.61	23000	20240426	13.91	39500	-33.67	20240102	23000	13.91	20240426	45600	-42.54	20230718	23000	13.91	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N
184	20240701	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25950	-1650	5	-5.98	32206517250	1223507	83.06	26300	26800	25900	35850	19350	27600	26321.81	21.96	0	108685	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	44606	-22.16	0.57	12	0.71	-1171.00	45611.00	45650	20230623	-43.15	23000	20240426	12.83	39500	-34.30	20240102	23000	12.83	20240426	45600	-43.09	20230718	23000	12.83	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N
185	20240701	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26400	-1200	5	-4.35	4864873800	185203	12.57	26300	26500	26050	35850	19350	27600	26258.72	21.96	0	32009	28600	28100	27700	27200	26800	27900	27000	8757	8250	5000	19870	50	1	171892536	45380	-22.54	0.58	12	0.11	-1171.00	45611.00	45650	20230623	-42.17	23000	20240426	14.78	39500	-33.16	20240102	23000	14.78	20240426	45600	-42.11	20230718	23000	14.78	20240426	1.68	N	009830	5000	8756 억		37746689	N	N	517	N	00	N