KissMeData/178920/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	160924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27900	-1450	5	-4.94	9469110600	343557	59.30	29100	29300	26650	38150	20550	29350	27557.28	8.59	0	33029	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	8193	-457.38	2.60	12	1.17	-61.00	10724.00	34350	20240716	-18.78	17840	20240417	56.39	34350	-18.78	20240716	17840	56.39	20240417	34350	-18.78	20240716	17840	56.39	20240417	0.90	N	178920	500	146 억		2521663	N	N	8	N	00	N
3	20240731	150937	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	-1250	5	-4.26	9120550300	331105	57.15	29100	29300	26650	38150	20550	29350	27541.28	8.59	0	31696	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	8252	-460.66	2.62	12	1.13	-61.00	10724.00	34350	20240716	-18.20	17840	20240417	57.51	34350	-18.20	20240716	17840	57.51	20240417	34350	-18.20	20240716	17840	57.51	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
4	20240731	140936	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	-1500	5	-5.11	8443130850	306888	52.97	29100	29300	26650	38150	20550	29350	27507.13	8.59	0	25892	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	8179	-456.56	2.60	12	1.05	-61.00	10724.00	34350	20240716	-18.92	17840	20240417	56.11	34350	-18.92	20240716	17840	56.11	20240417	34350	-18.92	20240716	17840	56.11	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
5	20240731	130932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	-1600	5	-5.45	7674619750	279295	48.21	29100	29300	26650	38150	20550	29350	27472.99	8.59	0	19331	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	8149	-454.92	2.59	12	0.95	-61.00	10724.00	34350	20240716	-19.21	17840	20240417	55.55	34350	-19.21	20240716	17840	55.55	20240417	34350	-19.21	20240716	17840	55.55	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
6	20240731	120933	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27550	-1800	5	-6.13	6990175950	254423	43.92	29100	29300	26650	38150	20550	29350	27468.51	8.59	0	10188	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	8090	-451.64	2.57	12	0.87	-61.00	10724.00	34350	20240716	-19.80	17840	20240417	54.43	34350	-19.80	20240716	17840	54.43	20240417	34350	-19.80	20240716	17840	54.43	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
7	20240731	110936	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27200	-2150	5	-7.33	6231312500	226761	39.14	29100	29300	26650	38150	20550	29350	27472.81	8.59	0	-1052	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	7988	-445.90	2.54	12	0.77	-61.00	10724.00	34350	20240716	-20.82	17840	20240417	52.47	34350	-20.82	20240716	17840	52.47	20240417	34350	-20.82	20240716	17840	52.47	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
8	20240731	100931	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27150	-2200	5	-7.50	4356683700	157280	27.15	29100	29300	26950	38150	20550	29350	27691.47	8.59	0	6410	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	7973	-445.08	2.53	12	0.54	-61.00	10724.00	34350	20240716	-20.96	17840	20240417	52.19	34350	-20.96	20240716	17840	52.19	20240417	34350	-20.96	20240716	17840	52.19	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
9	20240731	090930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	-1400	5	-4.77	1065484300	37320	6.44	29100	29300	27800	38150	20550	29350	28531.85	8.59	0	-916	33916	31632	30266	27982	26616	30950	27300	147	8800	500	21710	50	1	29366322	8208	-458.20	2.61	12	0.13	-61.00	10724.00	34350	20240716	-18.63	17840	20240417	56.67	34350	-18.63	20240716	17840	56.67	20240417	34350	-18.63	20240716	17840	56.67	20240417	0.90	N	178920	500	146 억		2521663	N	N	877	N	00	N
10	20240730	160908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29350	50	2	0.17	17774558950	575296	836.11	29700	32550	28900	38050	20550	29300	30898.20	8.75	0	-38189	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	8619	-481.15	2.74	12	1.96	-61.00	10724.00	34350	20240716	-14.56	17840	20240417	64.52	34350	-14.56	20240716	17840	64.52	20240417	34350	-14.56	20240716	17840	64.52	20240417	0.91	N	178920	500	146 억		2568216	N	N	877	N	00	N
11	20240730	150925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29100	-200	5	-0.68	17206143200	555875	807.89	29700	32550	28900	38050	20550	29300	30953.26	8.75	0	-41571	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	8546	-477.05	2.71	12	1.89	-61.00	10724.00	34350	20240716	-15.28	17840	20240417	63.12	34350	-15.28	20240716	17840	63.12	20240417	34350	-15.28	20240716	17840	63.12	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
12	20240730	140914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	800	2	2.73	15578062250	500695	727.69	29700	32550	29550	38050	20550	29300	31112.88	8.75	0	-47583	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	8839	-493.44	2.81	12	1.70	-61.00	10724.00	34350	20240716	-12.37	17840	20240417	68.72	34350	-12.37	20240716	17840	68.72	20240417	34350	-12.37	20240716	17840	68.72	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
13	20240730	130919	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	700	2	2.39	15140259100	486147	706.55	29700	32550	29550	38050	20550	29300	31143.38	8.75	0	-46471	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	8810	-491.80	2.80	12	1.66	-61.00	10724.00	34350	20240716	-12.66	17840	20240417	68.16	34350	-12.66	20240716	17840	68.16	20240417	34350	-12.66	20240716	17840	68.16	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
14	20240730	120912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	900	2	3.07	14399088400	461529	670.77	29700	32550	29550	38050	20550	29300	31198.66	8.75	0	-45009	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	8869	-495.08	2.82	12	1.57	-61.00	10724.00	34350	20240716	-12.08	17840	20240417	69.28	34350	-12.08	20240716	17840	69.28	20240417	34350	-12.08	20240716	17840	69.28	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
15	20240730	110918	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	1450	2	4.95	13401187900	428830	623.25	29700	32550	29550	38050	20550	29300	31250.58	8.75	0	-35791	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	9030	-504.10	2.87	12	1.46	-61.00	10724.00	34350	20240716	-10.48	17840	20240417	72.37	34350	-10.48	20240716	17840	72.37	20240417	34350	-10.48	20240716	17840	72.37	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
16	20240730	100924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31000	1700	2	5.80	11681615700	373402	542.69	29700	32550	29550	38050	20550	29300	31284.29	8.75	0	-53262	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	9104	-508.20	2.89	12	1.27	-61.00	10724.00	34350	20240716	-9.75	17840	20240417	73.77	34350	-9.75	20240716	17840	73.77	20240417	34350	-9.75	20240716	17840	73.77	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
17	20240730	090928	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31500	2200	2	7.51	3098502450	99996	145.33	29700	31700	29550	38050	20550	29300	30986.26	8.75	0	-12262	30366	29832	29216	28682	28066	30100	28950	147	8750	500	21680	50	1	29366322	9250	-516.39	2.94	12	0.34	-61.00	10724.00	34350	20240716	-8.30	17840	20240417	76.57	34350	-8.30	20240716	17840	76.57	20240417	34350	-8.30	20240716	17840	76.57	20240417	0.91	N	178920	500	146 억		2568216	N	N	578	N	00	N
18	20240729	160907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29300	500	2	1.74	1965747200	67577	81.36	28700	29750	28600	37400	20200	28800	29088.94	8.80	0	-16858	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8604	-480.33	2.73	12	0.23	-61.00	10724.00	34650	20230721	-15.44	17840	20240417	64.24	34350	-14.70	20240716	17840	64.24	20240417	34350	-14.70	20240716	17840	64.24	20240417	0.90	N	178920	500	146 억		2585598	N	N	578	N	00	N
19	20240729	150922	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29450	650	2	2.26	1725565850	59424	71.54	28700	29750	28600	37400	20200	28800	29038.20	8.80	0	-13882	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8648	-482.79	2.75	12	0.20	-61.00	10724.00	34650	20230721	-15.01	17840	20240417	65.08	34350	-14.26	20240716	17840	65.08	20240417	34350	-14.26	20240716	17840	65.08	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
20	20240729	140927	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29200	400	2	1.39	1288917600	44530	53.61	28700	29750	28600	37400	20200	28800	28944.93	8.80	0	-7556	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8575	-478.69	2.72	12	0.15	-61.00	10724.00	34650	20230721	-15.73	17840	20240417	63.68	34350	-14.99	20240716	17840	63.68	20240417	34350	-14.99	20240716	17840	63.68	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
21	20240729	130925	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	150	2	0.52	976549650	33812	40.71	28700	29750	28600	37400	20200	28800	28881.75	8.80	0	-4161	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8502	-474.59	2.70	12	0.12	-61.00	10724.00	34650	20230721	-16.45	17840	20240417	62.28	34350	-15.72	20240716	17840	62.28	20240417	34350	-15.72	20240716	17840	62.28	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
22	20240729	120923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	350	2	1.22	845849050	29300	35.28	28700	29750	28600	37400	20200	28800	28868.57	8.80	0	-3871	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8560	-477.87	2.72	12	0.10	-61.00	10724.00	34650	20230721	-15.87	17840	20240417	63.40	34350	-15.14	20240716	17840	63.40	20240417	34350	-15.14	20240716	17840	63.40	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
23	20240729	110914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	50	2	0.17	741157650	25679	30.92	28700	29750	28600	37400	20200	28800	28862.40	8.80	0	-2572	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8472	-472.95	2.69	12	0.09	-61.00	10724.00	34650	20230721	-16.74	17840	20240417	61.72	34350	-16.01	20240716	17840	61.72	20240417	34350	-16.01	20240716	17840	61.72	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
24	20240729	100911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28750	-50	5	-0.17	633289000	21923	26.39	28700	29750	28600	37400	20200	28800	28886.97	8.80	0	-2229	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8443	-471.31	2.68	12	0.07	-61.00	10724.00	34650	20230721	-17.03	17840	20240417	61.15	34350	-16.30	20240716	17840	61.15	20240417	34350	-16.30	20240716	17840	61.15	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
25	20240729	090911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29250	450	2	1.56	166159250	5782	6.96	28700	29250	28600	37400	20200	28800	28737.33	8.80	0	2439	29966	29382	28716	28132	27466	29050	27800	147	8600	500	21310	50	1	29366322	8590	-479.51	2.73	12	0.02	-61.00	10724.00	34650	20230721	-15.58	17840	20240417	63.96	34350	-14.85	20240716	17840	63.96	20240417	34350	-14.85	20240716	17840	63.96	20240417	0.90	N	178920	500	146 억		2585598	N	N	322	N	00	N
26	20240726	160858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28800	-200	5	-0.69	2383557150	82589	105.70	29000	29300	28050	37700	20300	29000	28860.56	8.81	0	-5707	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8458	-472.13	2.69	12	0.28	-61.00	10724.00	34650	20230721	-16.88	17840	20240417	61.43	34350	-16.16	20240716	17840	61.43	20240417	34350	-16.16	20240716	17840	61.43	20240417	0.92	N	178920	500	146 억		2586814	N	N	322	N	00	N
27	20240726	150906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29000	0	3	0.00	2239807550	77611	99.33	29000	29300	28050	37700	20300	29000	28859.41	8.81	0	-5735	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8516	-475.41	2.70	12	0.26	-61.00	10724.00	34650	20230721	-16.31	17840	20240417	62.56	34350	-15.57	20240716	17840	62.56	20240417	34350	-15.57	20240716	17840	62.56	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
28	20240726	140907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	150	2	0.52	1918244400	66537	85.16	29000	29300	28050	37700	20300	29000	28829.74	8.81	0	-1498	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8560	-477.87	2.72	12	0.23	-61.00	10724.00	34650	20230721	-15.87	17840	20240417	63.40	34350	-15.14	20240716	17840	63.40	20240417	34350	-15.14	20240716	17840	63.40	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
29	20240726	130909	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	-150	5	-0.52	1394664400	48476	62.04	29000	29200	28050	37700	20300	29000	28770.20	8.81	0	-2450	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8472	-472.95	2.69	12	0.17	-61.00	10724.00	34650	20230721	-16.74	17840	20240417	61.72	34350	-16.01	20240716	17840	61.72	20240417	34350	-16.01	20240716	17840	61.72	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
30	20240726	120911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	-50	5	-0.17	1157567750	40247	51.51	29000	29200	28050	37700	20300	29000	28761.59	8.81	0	-1385	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8502	-474.59	2.70	12	0.14	-61.00	10724.00	34650	20230721	-16.45	17840	20240417	62.28	34350	-15.72	20240716	17840	62.28	20240417	34350	-15.72	20240716	17840	62.28	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
31	20240726	110913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	-50	5	-0.17	974888250	33928	43.42	29000	29200	28050	37700	20300	29000	28734.03	8.81	0	891	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8502	-474.59	2.70	12	0.12	-61.00	10724.00	34650	20230721	-16.45	17840	20240417	62.28	34350	-15.72	20240716	17840	62.28	20240417	34350	-15.72	20240716	17840	62.28	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
32	20240726	100906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28850	-150	5	-0.52	686650750	23968	30.68	29000	29150	28050	37700	20300	29000	28648.65	8.81	0	1063	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8472	-472.95	2.69	12	0.08	-61.00	10724.00	34650	20230721	-16.74	17840	20240417	61.72	34350	-16.01	20240716	17840	61.72	20240417	34350	-16.01	20240716	17840	61.72	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
33	20240726	090904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	-50	5	-0.17	80194550	2772	3.55	29000	29150	28700	37700	20300	29000	28930.21	8.81	0	371	29966	29482	29016	28532	28066	29250	28300	147	8700	500	21460	50	1	29366322	8502	-474.59	2.70	12	0.01	-61.00	10724.00	34650	20230721	-16.45	17840	20240417	62.28	34350	-15.72	20240716	17840	62.28	20240417	34350	-15.72	20240716	17840	62.28	20240417	0.92	N	178920	500	146 억		2586814	N	N	0	N	00	N
34	20240725	160903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29000	-500	5	-1.69	2243651100	77177	108.60	29400	29500	28550	38350	20650	29500	29071.64	8.77	0	10906	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8516	-475.41	2.70	12	0.26	-61.00	10724.00	35300	20230719	-17.85	17840	20240417	62.56	34350	-15.57	20240716	17840	62.56	20240417	34350	-15.57	20240716	17840	62.56	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
35	20240725	150914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29100	-400	5	-1.36	2045665000	70342	98.98	29400	29500	28550	38350	20650	29500	29081.70	8.77	0	9382	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8546	-477.05	2.71	12	0.24	-61.00	10724.00	35300	20230719	-17.56	17840	20240417	63.12	34350	-15.28	20240716	17840	63.12	20240417	34350	-15.28	20240716	17840	63.12	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
36	20240725	140911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29250	-250	5	-0.85	1855133750	63803	89.78	29400	29500	28550	38350	20650	29500	29075.96	8.77	0	10496	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8590	-479.51	2.73	12	0.22	-61.00	10724.00	35300	20230719	-17.14	17840	20240417	63.96	34350	-14.85	20240716	17840	63.96	20240417	34350	-14.85	20240716	17840	63.96	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
37	20240725	130904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29200	-300	5	-1.02	1692351900	58213	81.91	29400	29500	28550	38350	20650	29500	29071.72	8.77	0	11428	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8575	-478.69	2.72	12	0.20	-61.00	10724.00	35300	20230719	-17.28	17840	20240417	63.68	34350	-14.99	20240716	17840	63.68	20240417	34350	-14.99	20240716	17840	63.68	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
38	20240725	120911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29400	-100	5	-0.34	1560243450	53690	75.55	29400	29500	28550	38350	20650	29500	29060.22	8.77	0	9846	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8634	-481.97	2.74	12	0.18	-61.00	10724.00	35300	20230719	-16.71	17840	20240417	64.80	34350	-14.41	20240716	17840	64.80	20240417	34350	-14.41	20240716	17840	64.80	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
39	20240725	110907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29200	-300	5	-1.02	1284947300	44297	62.33	29400	29500	28550	38350	20650	29500	29007.55	8.77	0	9229	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8575	-478.69	2.72	12	0.15	-61.00	10724.00	35300	20230719	-17.28	17840	20240417	63.68	34350	-14.99	20240716	17840	63.68	20240417	34350	-14.99	20240716	17840	63.68	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
40	20240725	100902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28950	-550	5	-1.86	874609900	30141	42.41	29400	29500	28550	38350	20650	29500	29017.28	8.77	0	4264	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8502	-474.59	2.70	12	0.10	-61.00	10724.00	35300	20230719	-17.99	17840	20240417	62.28	34350	-15.72	20240716	17840	62.28	20240417	34350	-15.72	20240716	17840	62.28	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
41	20240725	090859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	-350	5	-1.19	192704150	6572	9.25	29400	29500	29150	38350	20650	29500	29321.99	8.77	0	798	30733	30116	29733	29116	28733	30425	29425	147	8850	500	21830	50	1	29366322	8560	-477.87	2.72	12	0.02	-61.00	10724.00	35300	20230719	-17.42	17840	20240417	63.40	34350	-15.14	20240716	17840	63.40	20240417	34350	-15.14	20240716	17840	63.40	20240417	0.92	N	178920	500	146 억		2576771	N	N	316	N	00	N
42	20240724	160858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29500	-200	5	-0.67	2118499050	70845	60.74	29400	30350	29350	38600	20800	29700	29903.41	8.77	0	4517	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8663	-483.61	2.75	12	0.24	-61.00	10724.00	35300	20230719	-16.43	17840	20240417	65.36	34350	-14.12	20240716	17840	65.36	20240417	34350	-14.12	20240716	17840	65.36	20240417	0.90	N	178920	500	146 억		2574565	N	N	316	N	00	N
43	20240724	150911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	-50	5	-0.17	2018738000	67468	57.84	29400	30350	29350	38600	20800	29700	29921.51	8.77	0	4585	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8707	-486.07	2.76	12	0.23	-61.00	10724.00	35300	20230719	-16.01	17840	20240417	66.20	34350	-13.68	20240716	17840	66.20	20240417	34350	-13.68	20240716	17840	66.20	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
44	20240724	140906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	-50	5	-0.17	1822080350	60848	52.17	29400	30350	29350	38600	20800	29700	29944.90	8.77	0	3077	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8707	-486.07	2.76	12	0.21	-61.00	10724.00	35300	20230719	-16.01	17840	20240417	66.20	34350	-13.68	20240716	17840	66.20	20240417	34350	-13.68	20240716	17840	66.20	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
45	20240724	130912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	200	2	0.67	1488447850	49607	42.53	29400	30350	29350	38600	20800	29700	30004.97	8.77	0	1607	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8781	-490.16	2.79	12	0.17	-61.00	10724.00	35300	20230719	-15.30	17840	20240417	67.60	34350	-12.95	20240716	17840	67.60	20240417	34350	-12.95	20240716	17840	67.60	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
46	20240724	120909	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30050	350	2	1.18	1390504300	46340	39.73	29400	30350	29350	38600	20800	29700	30006.75	8.77	0	730	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8825	-492.62	2.80	12	0.16	-61.00	10724.00	35300	20230719	-14.87	17840	20240417	68.44	34350	-12.52	20240716	17840	68.44	20240417	34350	-12.52	20240716	17840	68.44	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
47	20240724	110906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	250	2	0.84	1283978650	42786	36.68	29400	30350	29350	38600	20800	29700	30009.52	8.77	0	-307	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8795	-490.98	2.79	12	0.15	-61.00	10724.00	35300	20230719	-15.16	17840	20240417	67.88	34350	-12.81	20240716	17840	67.88	20240417	34350	-12.81	20240716	17840	67.88	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
48	20240724	100932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	600	2	2.02	716466950	23888	20.48	29400	30350	29350	38600	20800	29700	29993.10	8.77	0	4767	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8898	-496.72	2.83	12	0.08	-61.00	10724.00	35300	20230719	-14.16	17840	20240417	69.84	34350	-11.79	20240716	17840	69.84	20240417	34350	-11.79	20240716	17840	69.84	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
49	20240724	090859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	200	2	0.67	67595300	2290	1.96	29400	29900	29350	38600	20800	29700	29515.34	8.77	0	155	31800	30750	30000	28950	28200	30375	28575	147	8900	500	21970	50	1	29366322	8781	-490.16	2.79	12	0.01	-61.00	10724.00	35300	20230719	-15.30	17840	20240417	67.60	34350	-12.95	20240716	17840	67.60	20240417	34350	-12.95	20240716	17840	67.60	20240417	0.90	N	178920	500	146 억		2574565	N	N	43	N	00	N
50	20240723	160854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29700	-550	5	-1.82	3449014550	115665	77.87	30700	31050	29250	39300	21200	30250	29819.04	8.72	0	9486	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8722	-486.89	2.77	12	0.39	-61.00	10724.00	35300	20230717	-15.86	17840	20240417	66.48	34350	-13.54	20240716	17840	66.48	20240417	34350	-13.54	20240716	17840	66.48	20240417	0.91	N	178920	500	146 억		2562188	N	N	43	N	00	N
51	20240723	150914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29600	-650	5	-2.15	3223351300	108041	72.73	30700	31050	29250	39300	21200	30250	29834.52	8.72	0	8668	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8692	-485.25	2.76	12	0.37	-61.00	10724.00	35300	20230717	-16.15	17840	20240417	65.92	34350	-13.83	20240716	17840	65.92	20240417	34350	-13.83	20240716	17840	65.92	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
52	20240723	140858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29500	-750	5	-2.48	2923212650	97911	65.91	30700	31050	29250	39300	21200	30250	29855.81	8.72	0	7809	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8663	-483.61	2.75	12	0.33	-61.00	10724.00	35300	20230717	-16.43	17840	20240417	65.36	34350	-14.12	20240716	17840	65.36	20240417	34350	-14.12	20240716	17840	65.36	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
53	20240723	130852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	-600	5	-1.98	2726828950	91265	61.44	30700	31050	29250	39300	21200	30250	29878.15	8.72	0	6894	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8707	-486.07	2.76	12	0.31	-61.00	10724.00	35300	20230717	-16.01	17840	20240417	66.20	34350	-13.68	20240716	17840	66.20	20240417	34350	-13.68	20240716	17840	66.20	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
54	20240723	120858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29450	-800	5	-2.64	2523861200	84379	56.80	30700	31050	29250	39300	21200	30250	29911.01	8.72	0	6964	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8648	-482.79	2.75	12	0.29	-61.00	10724.00	35300	20230717	-16.57	17840	20240417	65.08	34350	-14.26	20240716	17840	65.08	20240417	34350	-14.26	20240716	17840	65.08	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
55	20240723	110900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	-600	5	-1.98	1779813100	59122	39.80	30700	31050	29550	39300	21200	30250	30104.07	8.72	0	4420	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8707	-486.07	2.76	12	0.20	-61.00	10724.00	35300	20230717	-16.01	17840	20240417	66.20	34350	-13.68	20240716	17840	66.20	20240417	34350	-13.68	20240716	17840	66.20	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
56	20240723	100856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-300	5	-0.99	1037317100	34156	22.99	30700	31050	29850	39300	21200	30250	30369.98	8.72	0	-264	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8795	-490.98	2.79	12	0.12	-61.00	10724.00	35300	20230717	-15.16	17840	20240417	67.88	34350	-12.81	20240716	17840	67.88	20240417	34350	-12.81	20240716	17840	67.88	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
57	20240723	090905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	100	2	0.33	310609100	10101	6.80	30700	31050	30350	39300	21200	30250	30750.33	8.72	0	-265	32116	31182	30416	29482	28716	30800	29100	147	9050	500	22380	50	1	29366322	8913	-497.54	2.83	12	0.03	-61.00	10724.00	35300	20230717	-14.02	17840	20240417	70.12	34350	-11.64	20240716	17840	70.12	20240417	34350	-11.64	20240716	17840	70.12	20240417	0.91	N	178920	500	146 억		2562188	N	N	441	N	00	N
58	20240722	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30250	-850	5	-2.73	4472602500	147530	132.09	31000	31350	29650	40400	21800	31100	30315.90	8.66	0	5566	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8883	-495.90	2.82	12	0.50	-61.00	10724.00	35350	20230714	-14.43	17840	20240417	69.56	34350	-11.94	20240716	17840	69.56	20240417	34350	-11.94	20240716	17840	69.56	20240417	0.90	N	178920	500	146 억		2541859	N	N	441	N	00	N
59	20240722	150856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-1000	5	-3.22	4288173100	141430	126.62	31000	31350	29650	40400	21800	31100	30319.40	8.66	0	3734	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8839	-493.44	2.81	12	0.48	-61.00	10724.00	35350	20230714	-14.85	17840	20240417	68.72	34350	-12.37	20240716	17840	68.72	20240417	34350	-12.37	20240716	17840	68.72	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
60	20240722	140903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-1200	5	-3.86	3582990850	118152	105.78	31000	31350	29650	40400	21800	31100	30324.42	8.66	0	7777	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8781	-490.16	2.79	12	0.40	-61.00	10724.00	35350	20230714	-15.42	17840	20240417	67.60	34350	-12.95	20240716	17840	67.60	20240417	34350	-12.95	20240716	17840	67.60	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
61	20240722	130858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-1100	5	-3.54	3089860950	101616	90.98	31000	31350	29750	40400	21800	31100	30406.35	8.66	0	8020	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8810	-491.80	2.80	12	0.35	-61.00	10724.00	35350	20230714	-15.13	17840	20240417	68.16	34350	-12.66	20240716	17840	68.16	20240417	34350	-12.66	20240716	17840	68.16	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
62	20240722	120856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30000	-1100	5	-3.54	2533685900	83032	74.34	31000	31350	29900	40400	21800	31100	30513.66	8.66	0	11612	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8810	-491.80	2.80	12	0.28	-61.00	10724.00	35350	20230714	-15.13	17840	20240417	68.16	34350	-12.66	20240716	17840	68.16	20240417	34350	-12.66	20240716	17840	68.16	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
63	20240722	110854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30150	-950	5	-3.05	1948544800	63538	56.89	31000	31350	30150	40400	21800	31100	30666.51	8.66	0	13120	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8854	-494.26	2.81	12	0.22	-61.00	10724.00	35350	20230714	-14.71	17840	20240417	69.00	34350	-12.23	20240716	17840	69.00	20240417	34350	-12.23	20240716	17840	69.00	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
64	20240722	100856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30600	-500	5	-1.61	1256591500	40698	36.44	31000	31350	30250	40400	21800	31100	30875.29	8.66	0	7431	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	8986	-501.64	2.85	12	0.14	-61.00	10724.00	35350	20230714	-13.44	17840	20240417	71.52	34350	-10.92	20240716	17840	71.52	20240417	34350	-10.92	20240716	17840	71.52	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
65	20240722	090857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	-300	5	-0.96	170266250	5481	4.91	31000	31350	30800	40400	21800	31100	31063.97	8.66	0	-611	33900	32500	31650	30250	29400	32075	29825	147	9300	500	23010	50	1	29366322	9045	-504.92	2.87	12	0.02	-61.00	10724.00	35350	20230714	-12.87	17840	20240417	72.65	34350	-10.33	20240716	17840	72.65	20240417	34350	-10.33	20240716	17840	72.65	20240417	0.90	N	178920	500	146 억		2541859	N	N	516	N	00	N
66	20240719	160833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	-900	5	-2.81	3477287950	110321	30.96	31350	33050	30800	41600	22400	32000	31519.37	8.69	0	-20570	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9133	-509.84	2.90	12	0.38	-61.00	10724.00	35600	20230713	-12.64	17840	20240417	74.33	34350	-9.46	20240716	17840	74.33	20240417	35300	-11.90	20230719	17840	74.33	20240417	0.94	N	178920	500	146 억		2552512	N	N	516	N	00	N
67	20240719	150843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-950	5	-2.97	3132252350	99267	27.86	31350	33050	30800	41600	22400	32000	31552.85	8.69	0	-18977	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9118	-509.02	2.90	12	0.34	-61.00	10724.00	35600	20230713	-12.78	17840	20240417	74.05	34350	-9.61	20240716	17840	74.05	20240417	35300	-12.04	20230719	17840	74.05	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
68	20240719	140845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-950	5	-2.97	2806353750	88775	24.92	31350	33050	30800	41600	22400	32000	31611.04	8.69	0	-16744	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9118	-509.02	2.90	12	0.30	-61.00	10724.00	35600	20230713	-12.78	17840	20240417	74.05	34350	-9.61	20240716	17840	74.05	20240417	35300	-12.04	20230719	17840	74.05	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
69	20240719	130835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31050	-950	5	-2.97	2641115200	83442	23.42	31350	33050	30800	41600	22400	32000	31651.21	8.69	0	-14569	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9118	-509.02	2.90	12	0.28	-61.00	10724.00	35600	20230713	-12.78	17840	20240417	74.05	34350	-9.61	20240716	17840	74.05	20240417	35300	-12.04	20230719	17840	74.05	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
70	20240719	120837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-850	5	-2.66	2363420950	74494	20.91	31350	33050	30800	41600	22400	32000	31725.54	8.69	0	-11360	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9148	-510.66	2.90	12	0.25	-61.00	10724.00	35600	20230713	-12.50	17840	20240417	74.61	34350	-9.32	20240716	17840	74.61	20240417	35300	-11.76	20230719	17840	74.61	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
71	20240719	110843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31100	-900	5	-2.81	2204525150	69397	19.48	31350	33050	30800	41600	22400	32000	31766.14	8.69	0	-9851	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9133	-509.84	2.90	12	0.24	-61.00	10724.00	35600	20230713	-12.64	17840	20240417	74.33	34350	-9.46	20240716	17840	74.33	20240417	35300	-11.90	20230719	17840	74.33	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
72	20240719	100805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31850	-150	5	-0.47	1428269100	44525	12.50	31350	33050	31350	41600	22400	32000	32078.29	8.69	0	-2742	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9353	-522.13	2.97	12	0.15	-61.00	10724.00	35600	20230713	-10.53	17840	20240417	78.53	34350	-7.28	20240716	17840	78.53	20240417	35300	-9.77	20230719	17840	78.53	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
73	20240719	090849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31800	-200	5	-0.62	399696150	12625	3.54	31350	32150	31350	41600	22400	32000	31653.22	8.69	0	1220	33366	32682	31316	30632	29266	33025	30975	147	9600	500	23680	50	1	29366322	9338	-521.31	2.97	12	0.04	-61.00	10724.00	35600	20230713	-10.67	17840	20240417	78.25	34350	-7.42	20240716	17840	78.25	20240417	35300	-9.92	20230719	17840	78.25	20240417	0.94	N	178920	500	146 억		2552512	N	N	358	N	00	N
74	20240718	160828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32000	-600	5	-1.84	10992531050	354882	119.23	31950	32000	29950	42350	22850	32600	30974.82	8.70	0	-18142	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9397	-524.59	2.98	12	1.21	-61.00	10724.00	35600	20230713	-10.11	17840	20240417	79.37	34350	-6.84	20240716	17840	79.37	20240417	35300	-9.35	20230719	17840	79.37	20240417	0.94	N	178920	500	146 억		2554259	N	N	358	N	00	N
75	20240718	150836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31800	-800	5	-2.45	10546370550	340904	114.53	31950	32000	29950	42350	22850	32600	30936.48	8.70	0	-18044	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9338	-521.31	2.97	12	1.16	-61.00	10724.00	35600	20230713	-10.67	17840	20240417	78.25	34350	-7.42	20240716	17840	78.25	20240417	35300	-9.92	20230719	17840	78.25	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
76	20240718	140829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	-1000	5	-3.07	9300610650	301673	101.35	31950	32000	29950	42350	22850	32600	30830.11	8.70	0	-3239	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9280	-518.03	2.95	12	1.03	-61.00	10724.00	35600	20230713	-11.24	17840	20240417	77.13	34350	-8.01	20240716	17840	77.13	20240417	35300	-10.48	20230719	17840	77.13	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
77	20240718	130832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30950	-1650	5	-5.06	8400915200	272824	91.66	31950	32000	29950	42350	22850	32600	30792.43	8.70	0	126	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9089	-507.38	2.89	12	0.93	-61.00	10724.00	35600	20230713	-13.06	17840	20240417	73.49	34350	-9.90	20240716	17840	73.49	20240417	35300	-12.32	20230719	17840	73.49	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
78	20240718	120831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	-1850	5	-5.67	8042335550	261219	87.76	31950	32000	29950	42350	22850	32600	30787.71	8.70	0	2419	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9030	-504.10	2.87	12	0.89	-61.00	10724.00	35600	20230713	-13.62	17840	20240417	72.37	34350	-10.48	20240716	17840	72.37	20240417	35300	-12.89	20230719	17840	72.37	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
79	20240718	110837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30100	-2500	5	-7.67	6503646050	210328	70.66	31950	32000	29950	42350	22850	32600	30921.45	8.70	0	-1396	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	8839	-493.44	2.81	12	0.72	-61.00	10724.00	35600	20230713	-15.45	17840	20240417	68.72	34350	-12.37	20240716	17840	68.72	20240417	35300	-14.73	20230719	17840	68.72	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
80	20240718	100838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31150	-1450	5	-4.45	3597363450	115350	38.75	31950	32000	30650	42350	22850	32600	31186.51	8.70	0	-112	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9148	-510.66	2.90	12	0.39	-61.00	10724.00	35600	20230713	-12.50	17840	20240417	74.61	34350	-9.32	20240716	17840	74.61	20240417	35300	-11.76	20230719	17840	74.61	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
81	20240718	090838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	-1700	5	-5.21	1429479500	45975	15.45	31950	31950	30650	42350	22850	32600	31092.54	8.70	0	6165	35233	33916	32683	31366	30133	34575	32025	147	9750	500	24120	50	1	29366322	9074	-506.56	2.88	12	0.16	-61.00	10724.00	35600	20230713	-13.20	17840	20240417	73.21	34350	-10.04	20240716	17840	73.21	20240417	35300	-12.46	20230719	17840	73.21	20240417	0.94	N	178920	500	146 억		2554259	N	N	1310	N	00	N
82	20240717	160913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32600	-400	5	-1.21	9744428650	295907	47.89	32500	34000	31450	42900	23100	33000	32931.00	8.80	0	-27610	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9573	-534.43	3.04	12	1.01	-61.00	10724.00	35600	20230713	-8.43	17840	20240417	82.74	34350	-5.09	20240716	17840	82.74	20240417	35300	-7.65	20230717	17840	82.74	20240417	1.00	N	178920	500	146 억		2585382	N	N	1310	N	00	N
83	20240717	150918	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	-150	5	-0.45	9381352750	284817	46.09	32500	34000	31450	42900	23100	33000	32938.18	8.80	0	-26276	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9647	-538.52	3.06	12	0.97	-61.00	10724.00	35600	20230713	-7.72	17840	20240417	84.14	34350	-4.37	20240716	17840	84.14	20240417	35300	-6.94	20230717	17840	84.14	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
84	20240717	140914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33250	250	2	0.76	8283598000	251514	40.70	32500	34000	31450	42900	23100	33000	32934.94	8.80	0	-26726	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9764	-545.08	3.10	12	0.86	-61.00	10724.00	35600	20230713	-6.60	17840	20240417	86.38	34350	-3.20	20240716	17840	86.38	20240417	35300	-5.81	20230717	17840	86.38	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
85	20240717	130914	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33450	450	2	1.36	7528791000	228845	37.03	32500	34000	31450	42900	23100	33000	32899.08	8.80	0	-17025	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9823	-548.36	3.12	12	0.78	-61.00	10724.00	35600	20230713	-6.04	17840	20240417	87.50	34350	-2.62	20240716	17840	87.50	20240417	35300	-5.24	20230717	17840	87.50	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
86	20240717	120915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33700	700	2	2.12	6729112650	205046	33.18	32500	34000	31450	42900	23100	33000	32817.58	8.80	0	-11683	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9896	-552.46	3.14	12	0.70	-61.00	10724.00	35600	20230713	-5.34	17840	20240417	88.90	34350	-1.89	20240716	17840	88.90	20240417	35300	-4.53	20230717	17840	88.90	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
87	20240717	110915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33650	650	2	1.97	5581475450	170952	27.67	32500	34000	31450	42900	23100	33000	32649.37	8.80	0	-1254	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9882	-551.64	3.14	12	0.58	-61.00	10724.00	35600	20230713	-5.48	17840	20240417	88.62	34350	-2.04	20240716	17840	88.62	20240417	35300	-4.67	20230717	17840	88.62	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
88	20240717	100915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	-450	5	-1.36	3497080200	108688	17.59	32500	32950	31450	42900	23100	33000	32175.40	8.80	0	-2257	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9559	-533.61	3.04	12	0.37	-61.00	10724.00	35600	20230713	-8.57	17840	20240417	82.46	34350	-5.24	20240716	17840	82.46	20240417	35300	-7.79	20230717	17840	82.46	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
89	20240717	090728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-700	5	-2.12	483135450	14849	2.40	32500	32950	32300	42900	23100	33000	32536.56	8.80	0	12	35866	34432	32916	31482	29966	35150	32200	147	9900	500	24420	50	1	29366322	9485	-529.51	3.01	12	0.05	-61.00	10724.00	35600	20230713	-9.27	17840	20240417	81.05	34350	-5.97	20240716	17840	81.05	20240417	35300	-8.50	20230717	17840	81.05	20240417	1.00	N	178920	500	146 억		2585382	N	N	1751	N	00	N
90	20240716	160916	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33000	1350	2	4.27	20473638450	616314	246.98	31700	34350	31400	41100	22200	31650	33219.75	8.72	0	5931	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9691	-540.98	3.08	12	2.10	-61.00	10724.00	35600	20230713	-7.30	17840	20240417	84.98	34350	-3.93	20240716	17840	84.98	20240417	35300	-6.52	20230717	17840	84.98	20240417	1.00	N	178920	500	146 억		2560847	N	N	1751	N	00	N
91	20240716	150926	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33100	1450	2	4.58	20017501650	602505	241.45	31700	34350	31400	41100	22200	31650	33223.79	8.72	0	5569	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9720	-542.62	3.09	12	2.05	-61.00	10724.00	35600	20230713	-7.02	17840	20240417	85.54	34350	-3.64	20240716	17840	85.54	20240417	35300	-6.23	20230717	17840	85.54	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
92	20240716	140922	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33400	1750	2	5.53	18275101900	550004	220.41	31700	34350	31400	41100	22200	31650	33227.22	8.72	0	9291	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9808	-547.54	3.11	12	1.87	-61.00	10724.00	35600	20230713	-6.18	17840	20240417	87.22	34350	-2.77	20240716	17840	87.22	20240417	35300	-5.38	20230717	17840	87.22	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
93	20240716	130922	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33500	1850	2	5.85	15894000000	478425	191.72	31700	34350	31400	41100	22200	31650	33221.51	8.72	0	8033	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9838	-549.18	3.12	12	1.63	-61.00	10724.00	35600	20230713	-5.90	17840	20240417	87.78	34350	-2.47	20240716	17840	87.78	20240417	35300	-5.10	20230717	17840	87.78	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
94	20240716	120920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33850	2200	2	6.95	12558298500	379986	152.27	31700	33900	31400	41100	22200	31650	33049.37	8.72	0	9075	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9940	-554.92	3.16	12	1.29	-61.00	10724.00	35600	20230713	-4.92	17840	20240417	89.74	33900	-0.15	20240716	17840	89.74	20240417	35300	-4.11	20230717	17840	89.74	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
95	20240716	110920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33700	2050	2	6.48	9918843750	301756	120.92	31700	33700	31400	41100	22200	31650	32870.41	8.72	0	17755	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9896	-552.46	3.14	12	1.03	-61.00	10724.00	35600	20230713	-5.34	17840	20240417	88.90	33700	0.00	20240716	17840	88.90	20240417	35300	-4.53	20230717	17840	88.90	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
96	20240716	100922	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33300	1650	2	5.21	4616244400	142762	57.21	31700	33350	31400	41100	22200	31650	32335.25	8.72	0	-705	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9779	-545.90	3.11	12	0.49	-61.00	10724.00	35600	20230713	-6.46	17840	20240417	86.66	33350	-0.15	20240716	17840	86.66	20240417	35300	-5.67	20230717	17840	86.66	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
97	20240716	090920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31700	50	2	0.16	356790300	11257	4.51	31700	31850	31400	41100	22200	31650	31694.97	8.72	0	-4511	32750	32200	31250	30700	29750	32475	30975	147	9450	500	23420	50	1	29366322	9309	-519.67	2.96	12	0.04	-61.00	10724.00	35600	20230713	-10.96	17840	20240417	77.69	31850	-0.47	20240716	17840	77.69	20240417	35300	-10.20	20230717	17840	77.69	20240417	1.00	N	178920	500	146 억		2560847	N	N	34	N	00	N
98	20240715	160906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	900	2	2.93	7773157050	247717	148.54	30800	31800	30300	39950	21550	30750	31378.70	8.68	0	2821	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9294	-518.85	2.95	12	0.84	-61.00	10724.00	35600	20230707	-11.10	17840	20240417	77.41	31800	-0.47	20240715	17840	77.41	20240417	35300	-10.34	20230717	17840	77.41	20240417	1.02	N	178920	500	146 억		2549548	N	N	34	N	00	N
99	20240715	150913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	900	2	2.93	7456012350	237693	142.53	30800	31800	30300	39950	21550	30750	31368.41	8.68	0	5901	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9294	-518.85	2.95	12	0.81	-61.00	10724.00	35600	20230707	-11.10	17840	20240417	77.41	31800	-0.47	20240715	17840	77.41	20240417	35300	-10.34	20230717	17840	77.41	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
100	20240715	140910	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	850	2	2.76	6404526500	204429	122.58	30800	31800	30300	39950	21550	30750	31329.03	8.68	0	11520	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9280	-518.03	2.95	12	0.70	-61.00	10724.00	35600	20230707	-11.24	17840	20240417	77.13	31800	-0.63	20240715	17840	77.13	20240417	35300	-10.48	20230717	17840	77.13	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
101	20240715	130912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	850	2	2.76	4991507600	159690	95.75	30800	31800	30300	39950	21550	30750	31257.68	8.68	0	26449	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9280	-518.03	2.95	12	0.54	-61.00	10724.00	35600	20230707	-11.24	17840	20240417	77.13	31800	-0.63	20240715	17840	77.13	20240417	35300	-10.48	20230717	17840	77.13	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
102	20240715	120910	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31600	850	2	2.76	4302943850	137957	82.72	30800	31750	30300	39950	21550	30750	31190.67	8.68	0	22477	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9280	-518.03	2.95	12	0.47	-61.00	10724.00	35600	20230707	-11.24	17840	20240417	77.13	31750	-0.47	20240715	17840	77.13	20240417	35300	-10.48	20230717	17840	77.13	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
103	20240715	110911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31650	900	2	2.93	3342374150	107575	64.51	30800	31650	30300	39950	21550	30750	31070.36	8.68	0	16842	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9294	-518.85	2.95	12	0.37	-61.00	10724.00	35600	20230707	-11.10	17840	20240417	77.41	31650	0.00	20240715	17840	77.41	20240417	35300	-10.34	20230717	17840	77.41	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
104	20240715	100911	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	31200	450	2	1.46	1533634000	49767	29.84	30800	31200	30300	39950	21550	30750	30816.37	8.68	0	4991	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9162	-511.48	2.91	12	0.17	-61.00	10724.00	35600	20230707	-12.36	17840	20240417	74.89	31300	-0.32	20240108	17840	74.89	20240417	35300	-11.61	20230717	17840	74.89	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
105	20240715	090912	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	-100	5	-0.33	228338750	7429	4.45	30800	30900	30400	39950	21550	30750	30736.02	8.68	0	-57	31650	31200	30450	30000	29250	31425	30225	147	9200	500	22750	50	1	29366322	9001	-502.46	2.86	12	0.03	-61.00	10724.00	35600	20230707	-13.90	17840	20240417	71.80	31300	-2.08	20240108	17840	71.80	20240417	35300	-13.17	20230717	17840	71.80	20240417	1.02	N	178920	500	146 억		2549548	N	N	225	N	00	N
106	20240712	160904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30750	350	2	1.15	4999687700	165118	54.05	30100	30900	29700	39500	21300	30400	30276.92	8.74	0	-18563	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	9030	-504.10	2.87	12	0.56	-61.00	10724.00	36150	20230706	-14.94	17840	20240417	72.37	31300	-1.76	20240108	17840	72.37	20240417	35600	-13.62	20230713	17840	72.37	20240417	1.03	N	178920	500	146 억		2567532	N	N	225	N	00	N
107	20240712	150910	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30850	450	2	1.48	4509835600	149210	48.84	30100	30850	29700	39500	21300	30400	30224.42	8.74	0	-14365	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	9060	-505.74	2.88	12	0.51	-61.00	10724.00	36150	20230706	-14.66	17840	20240417	72.93	31300	-1.44	20240108	17840	72.93	20240417	35600	-13.34	20230713	17840	72.93	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
108	20240712	140913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29950	-450	5	-1.48	3514645750	116444	38.12	30100	30650	29700	39500	21300	30400	30182.61	8.74	0	-11079	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	8795	-490.98	2.79	12	0.40	-61.00	10724.00	36150	20230706	-17.15	17840	20240417	67.88	31300	-4.31	20240108	17840	67.88	20240417	35600	-15.87	20230713	17840	67.88	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
109	20240712	130907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30300	-100	5	-0.33	2953087800	97783	32.01	30100	30650	29700	39500	21300	30400	30199.84	8.74	0	-8591	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	8898	-496.72	2.83	12	0.33	-61.00	10724.00	36150	20230706	-16.18	17840	20240417	69.84	31300	-3.19	20240108	17840	69.84	20240417	35600	-14.89	20230713	17840	69.84	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
110	20240712	120908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30350	-50	5	-0.16	2544781750	84325	27.60	30100	30650	29700	39500	21300	30400	30177.51	8.74	0	-6529	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	8913	-497.54	2.83	12	0.29	-61.00	10724.00	36150	20230706	-16.04	17840	20240417	70.12	31300	-3.04	20240108	17840	70.12	20240417	35600	-14.75	20230713	17840	70.12	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
111	20240712	110905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-500	5	-1.64	2225202650	73741	24.14	30100	30650	29700	39500	21300	30400	30175.05	8.74	0	-5267	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	8781	-490.16	2.79	12	0.25	-61.00	10724.00	36150	20230706	-17.29	17840	20240417	67.60	31300	-4.47	20240108	17840	67.60	20240417	35600	-16.01	20230713	17840	67.60	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
112	20240712	100907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	-200	5	-0.66	1684107500	55778	18.26	30100	30650	29700	39500	21300	30400	30191.98	8.74	0	-2010	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	8869	-495.08	2.82	12	0.19	-61.00	10724.00	36150	20230706	-16.46	17840	20240417	69.28	31300	-3.51	20240108	17840	69.28	20240417	35600	-15.17	20230713	17840	69.28	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
113	20240712	090904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	-500	5	-1.64	545878650	18274	5.98	30100	30200	29700	39500	21300	30400	29863.51	8.74	0	1211	32066	31232	30166	29332	28266	31650	29750	147	9100	500	22490	50	1	29366322	8781	-490.16	2.79	12	0.06	-61.00	10724.00	36150	20230706	-17.29	17840	20240417	67.60	31300	-4.47	20240108	17840	67.60	20240417	35600	-16.01	20230713	17840	67.60	20240417	1.03	N	178920	500	146 억		2567532	N	N	76	N	00	N
114	20240711	160900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	1300	2	4.47	9279661150	304366	162.42	29400	31000	29100	37800	20400	29100	30488.66	8.70	0	16555	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	8927	-498.36	2.83	12	1.04	-61.00	10724.00	36500	20230705	-16.71	17840	20240417	70.40	31300	-2.88	20240108	17840	70.40	20240417	35600	-14.61	20230713	17840	70.40	20240417	1.03	N	178920	500	146 억		2555304	N	N	76	N	00	N
115	20240711	150907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30400	1300	2	4.47	8883036100	291331	155.47	29400	31000	29100	37800	20400	29100	30491.21	8.70	0	18481	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	8927	-498.36	2.83	12	0.99	-61.00	10724.00	36500	20230705	-16.71	17840	20240417	70.40	31300	-2.88	20240108	17840	70.40	20240417	35600	-14.61	20230713	17840	70.40	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
116	20240711	140907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30650	1550	2	5.33	8078583650	265001	141.42	29400	31000	29100	37800	20400	29100	30485.11	8.70	0	21008	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	9001	-502.46	2.86	12	0.90	-61.00	10724.00	36500	20230705	-16.03	17840	20240417	71.80	31300	-2.08	20240108	17840	71.80	20240417	35600	-13.90	20230713	17840	71.80	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
117	20240711	130905	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30700	1600	2	5.50	7310969100	240007	128.08	29400	31000	29100	37800	20400	29100	30461.48	8.70	0	24454	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	9015	-503.28	2.86	12	0.82	-61.00	10724.00	36500	20230705	-15.89	17840	20240417	72.09	31300	-1.92	20240108	17840	72.09	20240417	35600	-13.76	20230713	17840	72.09	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
118	20240711	120904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30900	1800	2	6.19	6100245400	200756	107.13	29400	30950	29100	37800	20400	29100	30386.37	8.70	0	22731	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	9074	-506.56	2.88	12	0.68	-61.00	10724.00	36500	20230705	-15.34	17840	20240417	73.21	31300	-1.28	20240108	17840	73.21	20240417	35600	-13.20	20230713	17840	73.21	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
119	20240711	110901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30800	1700	2	5.84	4540928950	150160	80.13	29400	30850	29100	37800	20400	29100	30240.60	8.70	0	16043	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	9045	-504.92	2.87	12	0.51	-61.00	10724.00	36500	20230705	-15.62	17840	20240417	72.65	31300	-1.60	20240108	17840	72.65	20240417	35600	-13.48	20230713	17840	72.65	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
120	20240711	100903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	30200	1100	2	3.78	2409136650	80358	42.88	29400	30500	29100	37800	20400	29100	29980.05	8.70	0	8070	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	8869	-495.08	2.82	12	0.27	-61.00	10724.00	36500	20230705	-17.26	17840	20240417	69.28	31300	-3.51	20240108	17840	69.28	20240417	35600	-15.17	20230713	17840	69.28	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
121	20240711	090901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29250	150	2	0.52	351293650	11983	6.39	29400	29550	29100	37800	20400	29100	29316.00	8.70	0	-1181	30566	29832	29266	28532	27966	29550	28250	147	8700	500	21530	50	1	29366322	8590	-479.51	2.73	12	0.04	-61.00	10724.00	36500	20230705	-19.86	17840	20240417	63.96	31300	-6.55	20240108	17840	63.96	20240417	35600	-17.84	20230713	17840	63.96	20240417	1.03	N	178920	500	146 억		2555304	N	N	129	N	00	N
122	20240710	160859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29100	-700	5	-2.35	5483719300	186466	59.62	29800	30000	28700	38700	20900	29800	29408.85	8.76	0	-21534	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8546	-477.05	2.71	12	0.63	-61.00	10724.00	37000	20230704	-21.35	17840	20240417	63.12	31300	-7.03	20240108	17840	63.12	20240417	35600	-18.26	20230713	17840	63.12	20240417	1.03	N	178920	500	146 억		2571431	N	N	129	N	00	N
123	20240710	150901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29100	-700	5	-2.35	5306827400	180393	57.68	29800	30000	28700	38700	20900	29800	29418.14	8.76	0	-21601	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8546	-477.05	2.71	12	0.61	-61.00	10724.00	37000	20230704	-21.35	17840	20240417	63.12	31300	-7.03	20240108	17840	63.12	20240417	35600	-18.26	20230713	17840	63.12	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
124	20240710	140900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29200	-600	5	-2.01	4643701050	157669	50.41	29800	30000	28700	38700	20900	29800	29452.21	8.76	0	-22727	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8575	-478.69	2.72	12	0.54	-61.00	10724.00	37000	20230704	-21.08	17840	20240417	63.68	31300	-6.71	20240108	17840	63.68	20240417	35600	-17.98	20230713	17840	63.68	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
125	20240710	130900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	-50	5	-0.17	3358146300	113625	36.33	29800	30000	28900	38700	20900	29800	29554.64	8.76	0	-16815	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8736	-487.70	2.77	12	0.39	-61.00	10724.00	37000	20230704	-19.59	17840	20240417	66.76	31300	-4.95	20240108	17840	66.76	20240417	35600	-16.43	20230713	17840	66.76	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
126	20240710	120858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29650	-150	5	-0.50	2940404300	99612	31.85	29800	30000	28900	38700	20900	29800	29518.58	8.76	0	-13377	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8707	-486.07	2.76	12	0.34	-61.00	10724.00	37000	20230704	-19.86	17840	20240417	66.20	31300	-5.27	20240108	17840	66.20	20240417	35600	-16.71	20230713	17840	66.20	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
127	20240710	110900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29900	100	2	0.34	2405002500	81594	26.09	29800	30000	28900	38700	20900	29800	29475.24	8.76	0	-11022	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8781	-490.16	2.79	12	0.28	-61.00	10724.00	37000	20230704	-19.19	17840	20240417	67.60	31300	-4.47	20240108	17840	67.60	20240417	35600	-16.01	20230713	17840	67.60	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
128	20240710	100855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29550	-250	5	-0.84	1532777100	52360	16.74	29800	29800	28900	38700	20900	29800	29273.82	8.76	0	-7812	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8678	-484.43	2.76	12	0.18	-61.00	10724.00	37000	20230704	-20.14	17840	20240417	65.64	31300	-5.59	20240108	17840	65.64	20240417	35600	-16.99	20230713	17840	65.64	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
129	20240710	090901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	-650	5	-2.18	607952950	20712	6.62	29800	29800	29000	38700	20900	29800	29352.69	8.76	0	356	31600	30700	29100	28200	26600	31150	28650	147	8900	500	22050	50	1	29366322	8560	-477.87	2.72	12	0.07	-61.00	10724.00	37000	20230704	-21.22	17840	20240417	63.40	31300	-6.87	20240108	17840	63.40	20240417	35600	-18.12	20230713	17840	63.40	20240417	1.03	N	178920	500	146 억		2571431	N	N	0	N	00	N
130	20240709	160855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	1750	2	6.24	9089065200	308618	252.36	28050	30000	27500	36450	19650	28050	29449.85	8.66	0	29780	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8751	-488.52	2.78	12	1.05	-61.00	10724.00	38300	20230703	-22.19	17840	20240417	67.04	31300	-4.79	20240108	17840	67.04	20240417	35600	-16.29	20230713	17840	67.04	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
131	20240709	150859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29750	1700	2	6.06	8622553050	292949	239.55	28050	30000	27500	36450	19650	28050	29433.64	8.66	0	33219	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8736	-487.70	2.77	12	1.00	-61.00	10724.00	38300	20230703	-22.32	17840	20240417	66.76	31300	-4.95	20240108	17840	66.76	20240417	35600	-16.43	20230713	17840	66.76	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
132	20240709	140859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	1750	2	6.24	7893553650	268354	219.44	28050	30000	27500	36450	19650	28050	29414.71	8.66	0	30814	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8751	-488.52	2.78	12	0.91	-61.00	10724.00	38300	20230703	-22.19	17840	20240417	67.04	31300	-4.79	20240108	17840	67.04	20240417	35600	-16.29	20230713	17840	67.04	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
133	20240709	130902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29800	1750	2	6.24	7054320800	240187	196.41	28050	30000	27500	36450	19650	28050	29370.13	8.66	0	26314	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8751	-488.52	2.78	12	0.82	-61.00	10724.00	38300	20230703	-22.19	17840	20240417	67.04	31300	-4.79	20240108	17840	67.04	20240417	35600	-16.29	20230713	17840	67.04	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
134	20240709	120903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29450	1400	2	4.99	3996403150	137649	112.56	28050	29650	27500	36450	19650	28050	29033.30	8.66	0	5014	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8648	-482.79	2.75	12	0.47	-61.00	10724.00	38300	20230703	-23.11	17840	20240417	65.08	31300	-5.91	20240108	17840	65.08	20240417	35600	-17.28	20230713	17840	65.08	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
135	20240709	110903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29150	1100	2	3.92	3065077200	105935	86.63	28050	29650	27500	36450	19650	28050	28933.58	8.66	0	-5745	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8560	-477.87	2.72	12	0.36	-61.00	10724.00	38300	20230703	-23.89	17840	20240417	63.40	31300	-6.87	20240108	17840	63.40	20240417	35600	-18.12	20230713	17840	63.40	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
136	20240709	100900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	1000	2	3.57	2346823750	81233	66.43	28050	29650	27500	36450	19650	28050	28890.05	8.66	0	-498	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8531	-476.23	2.71	12	0.28	-61.00	10724.00	38300	20230703	-24.15	17840	20240417	62.84	31300	-7.19	20240108	17840	62.84	20240417	35600	-18.40	20230713	17840	62.84	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
137	20240709	090858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28000	-50	5	-0.18	236366000	8502	6.95	28050	28050	27500	36450	19650	28050	27801.16	8.66	0	3912	29416	28732	28166	27482	26916	28675	27425	147	8400	500	20750	50	1	29366322	8223	-459.02	2.61	12	0.03	-61.00	10724.00	38300	20230703	-26.89	17840	20240417	56.95	31300	-10.54	20240108	17840	56.95	20240417	35600	-21.35	20230713	17840	56.95	20240417	0.97	N	178920	500	146 억		2542747	N	N	13	N	00	N
138	20240708	160852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	100	2	0.36	3437838100	121826	28.07	28050	28850	27600	36300	19600	27950	28219.94	8.62	0	-1530	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8237	-459.84	2.62	12	0.41	-61.00	10724.00	39150	20230630	-28.35	17840	20240417	57.23	31300	-10.38	20240108	17840	57.23	20240417	35600	-21.21	20230713	17840	57.23	20240417	0.99	N	178920	500	146 억		2532661	N	N	13	N	00	N
139	20240708	150854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	150	2	0.54	3222995350	114172	26.30	28050	28850	27600	36300	19600	27950	28229.61	8.62	0	-1926	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8252	-460.66	2.62	12	0.39	-61.00	10724.00	39150	20230630	-28.22	17840	20240417	57.51	31300	-10.22	20240108	17840	57.51	20240417	35600	-21.07	20230713	17840	57.51	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
140	20240708	140856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28200	250	2	0.89	2812023950	99614	22.95	28050	28850	27600	36300	19600	27950	28229.56	8.62	0	-1025	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8281	-462.30	2.63	12	0.34	-61.00	10724.00	39150	20230630	-27.97	17840	20240417	58.07	31300	-9.90	20240108	17840	58.07	20240417	35600	-20.79	20230713	17840	58.07	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
141	20240708	130852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28300	350	2	1.25	2453868200	86935	20.03	28050	28850	27600	36300	19600	27950	28226.87	8.62	0	2686	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8311	-463.93	2.64	12	0.30	-61.00	10724.00	39150	20230630	-27.71	17840	20240417	58.63	31300	-9.58	20240108	17840	58.63	20240417	35600	-20.51	20230713	17840	58.63	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
142	20240708	120854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28200	250	2	0.89	2210526700	78336	18.05	28050	28850	27600	36300	19600	27950	28218.96	8.62	0	3331	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8281	-462.30	2.63	12	0.27	-61.00	10724.00	39150	20230630	-27.97	17840	20240417	58.07	31300	-9.90	20240108	17840	58.07	20240417	35600	-20.79	20230713	17840	58.07	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
143	20240708	110851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28200	250	2	0.89	1958373350	69386	15.99	28050	28850	27600	36300	19600	27950	28224.83	8.62	0	2719	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8281	-462.30	2.63	12	0.24	-61.00	10724.00	39150	20230630	-27.97	17840	20240417	58.07	31300	-9.90	20240108	17840	58.07	20240417	35600	-20.79	20230713	17840	58.07	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
144	20240708	100852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	200	2	0.72	1210848300	42677	9.83	28050	28850	28050	36300	19600	27950	28373.64	8.62	0	183	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8267	-461.48	2.62	12	0.15	-61.00	10724.00	39150	20230630	-28.10	17840	20240417	57.79	31300	-10.06	20240108	17840	57.79	20240417	35600	-20.93	20230713	17840	57.79	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
145	20240708	090852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28400	450	2	1.61	308734050	10930	2.52	28050	28400	28050	36300	19600	27950	28249.94	8.62	0	494	30950	29450	28700	27200	26450	29075	26825	147	8350	500	20680	50	1	29366322	8340	-465.57	2.65	12	0.04	-61.00	10724.00	39150	20230630	-27.46	17840	20240417	59.19	31300	-9.27	20240108	17840	59.19	20240417	35600	-20.22	20230713	17840	59.19	20240417	0.99	N	178920	500	146 억		2532661	N	N	65	N	00	N
146	20240705	160848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27950	-600	5	-2.10	12592408400	431370	156.64	29700	30200	27950	37100	20000	28550	29192.63	8.76	0	-33639	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8208	-458.20	2.61	12	1.47	-61.00	10724.00	41150	20230629	-32.08	17840	20240417	56.67	31300	-10.70	20240108	17840	56.67	20240417	36500	-23.42	20230705	17840	56.67	20240417	0.99	N	178920	500	146 억		2572521	N	N	65	N	00	N
147	20240705	150851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28250	-300	5	-1.05	11889768400	406341	147.55	29700	30200	28100	37100	20000	28550	29260.74	8.76	0	-36719	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8296	-463.11	2.63	12	1.38	-61.00	10724.00	41150	20230629	-31.35	17840	20240417	58.35	31300	-9.74	20240108	17840	58.35	20240417	36500	-22.60	20230705	17840	58.35	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
148	20240705	140852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28900	350	2	1.23	10473604300	356769	129.55	29700	30200	28700	37100	20000	28550	29357.05	8.76	0	-27201	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8487	-473.77	2.69	12	1.21	-61.00	10724.00	41150	20230629	-29.77	17840	20240417	62.00	31300	-7.67	20240108	17840	62.00	20240417	36500	-20.82	20230705	17840	62.00	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
149	20240705	130850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29400	850	2	2.98	9535166100	324549	117.85	29700	30200	28700	37100	20000	28550	29380.00	8.76	0	-15916	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8634	-481.97	2.74	12	1.11	-61.00	10724.00	41150	20230629	-28.55	17840	20240417	64.80	31300	-6.07	20240108	17840	64.80	20240417	36500	-19.45	20230705	17840	64.80	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
150	20240705	120850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29250	700	2	2.45	8768626500	298422	108.36	29700	30200	28700	37100	20000	28550	29383.59	8.76	0	-24915	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8590	-479.51	2.73	12	1.02	-61.00	10724.00	41150	20230629	-28.92	17840	20240417	63.96	31300	-6.55	20240108	17840	63.96	20240417	36500	-19.86	20230705	17840	63.96	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
151	20240705	110847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29050	500	2	1.75	7878642650	267954	97.30	29700	30200	28700	37100	20000	28550	29403.29	8.76	0	-30726	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8531	-476.23	2.71	12	0.91	-61.00	10724.00	41150	20230629	-29.40	17840	20240417	62.84	31300	-7.19	20240108	17840	62.84	20240417	36500	-20.41	20230705	17840	62.84	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
152	20240705	100848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29000	450	2	1.58	6784516700	230051	83.54	29700	30200	28800	37100	20000	28550	29491.77	8.76	0	-32566	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8516	-475.41	2.70	12	0.78	-61.00	10724.00	41150	20230629	-29.53	17840	20240417	62.56	31300	-7.35	20240108	17840	62.56	20240417	36500	-20.55	20230705	17840	62.56	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
153	20240705	090849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	29400	850	2	2.98	3958907800	132975	48.29	29700	30200	29300	37100	20000	28550	29772.75	8.76	0	-16286	29916	29232	28066	27382	26216	29575	27725	147	8550	500	21120	50	1	29366322	8634	-481.97	2.74	12	0.45	-61.00	10724.00	41150	20230629	-28.55	17840	20240417	64.80	31300	-6.07	20240108	17840	64.80	20240417	36500	-19.45	20230705	17840	64.80	20240417	0.99	N	178920	500	146 억		2572521	N	N	83	N	00	N
154	20240704	160844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28550	1500	2	5.55	7687774350	273621	266.05	27200	28750	26900	35150	18950	27050	28095.58	8.75	0	9391	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8384	-468.03	2.66	12	0.93	-61.00	10724.00	44950	20230628	-36.48	17840	20240417	60.03	31300	-8.79	20240108	17840	60.03	20240417	37000	-22.84	20230704	17840	60.03	20240417	1.01	N	178920	500	146 억		2568160	N	N	83	N	00	N
155	20240704	150848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28150	1100	2	4.07	7267651150	258853	251.69	27200	28750	26900	35150	18950	27050	28076.36	8.75	0	11723	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8267	-461.48	2.62	12	0.88	-61.00	10724.00	44950	20230628	-37.37	17840	20240417	57.79	31300	-10.06	20240108	17840	57.79	20240417	37000	-23.92	20230704	17840	57.79	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
156	20240704	140847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28500	1450	2	5.36	5739786650	205305	199.63	27200	28500	26900	35150	18950	27050	27957.36	8.75	0	8393	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8369	-467.21	2.66	12	0.70	-61.00	10724.00	44950	20230628	-36.60	17840	20240417	59.75	31300	-8.95	20240108	17840	59.75	20240417	37000	-22.97	20230704	17840	59.75	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
157	20240704	130847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28050	1000	2	3.70	3943014350	141733	137.81	27200	28200	26900	35150	18950	27050	27820.02	8.75	0	-2886	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8237	-459.84	2.62	12	0.48	-61.00	10724.00	44950	20230628	-37.60	17840	20240417	57.23	31300	-10.38	20240108	17840	57.23	20240417	37000	-24.19	20230704	17840	57.23	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
158	20240704	120847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27850	800	2	2.96	3508578950	126221	122.73	27200	28200	26900	35150	18950	27050	27797.11	8.75	0	839	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8179	-456.56	2.60	12	0.43	-61.00	10724.00	44950	20230628	-38.04	17840	20240417	56.11	31300	-11.02	20240108	17840	56.11	20240417	37000	-24.73	20230704	17840	56.11	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
159	20240704	110846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	28100	1050	2	3.88	2399492750	86579	84.18	27200	28200	26900	35150	18950	27050	27714.49	8.75	0	10368	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8252	-460.66	2.62	12	0.29	-61.00	10724.00	44950	20230628	-37.49	17840	20240417	57.51	31300	-10.22	20240108	17840	57.51	20240417	37000	-24.05	20230704	17840	57.51	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
160	20240704	100846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27100	50	2	0.18	641868600	23558	22.91	27200	27650	26900	35150	18950	27050	27246.31	8.75	0	-2928	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	7958	-444.26	2.53	12	0.08	-61.00	10724.00	44950	20230628	-39.71	17840	20240417	51.91	31300	-13.42	20240108	17840	51.91	20240417	37000	-26.76	20230704	17840	51.91	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
161	20240704	090847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	350	2	1.29	188970800	6932	6.74	27200	27500	27000	35150	18950	27050	27260.65	8.75	0	-2440	28350	27700	27150	26500	25950	27425	26225	147	8100	500	20010	50	1	29366322	8046	-449.18	2.56	12	0.02	-61.00	10724.00	44950	20230628	-39.04	17840	20240417	53.59	31300	-12.46	20240108	17840	53.59	20240417	37000	-25.95	20230704	17840	53.59	20240417	1.01	N	178920	500	146 억		2568160	N	N	10	N	00	N
162	20240703	160842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27050	-550	5	-1.99	2784222000	102487	48.68	27750	27800	26600	35850	19350	27600	27165.60	8.70	0	-4205	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	7944	-443.44	2.52	12	0.35	-61.00	10724.00	44950	20230628	-39.82	17840	20240417	51.63	31300	-13.58	20240108	17840	51.63	20240417	38300	-29.37	20230703	17840	51.63	20240417	1.03	N	178920	500	146 억		2553536	N	N	10	N	00	N
163	20240703	150845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27000	-600	5	-2.17	2658412800	97831	46.47	27750	27800	26600	35850	19350	27600	27172.51	8.70	0	-2436	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	7929	-442.62	2.52	12	0.33	-61.00	10724.00	44950	20230628	-39.93	17840	20240417	51.35	31300	-13.74	20240108	17840	51.35	20240417	38300	-29.50	20230703	17840	51.35	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
164	20240703	140845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27050	-550	5	-1.99	2344018050	86216	40.95	27750	27800	26600	35850	19350	27600	27186.63	8.70	0	1401	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	7944	-443.44	2.52	12	0.29	-61.00	10724.00	44950	20230628	-39.82	17840	20240417	51.63	31300	-13.58	20240108	17840	51.63	20240417	38300	-29.37	20230703	17840	51.63	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
165	20240703	130844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27100	-500	5	-1.81	2062296050	75781	35.99	27750	27800	26600	35850	19350	27600	27212.71	8.70	0	2091	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	7958	-444.26	2.53	12	0.26	-61.00	10724.00	44950	20230628	-39.71	17840	20240417	51.91	31300	-13.42	20240108	17840	51.91	20240417	38300	-29.24	20230703	17840	51.91	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
166	20240703	120843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27100	-500	5	-1.81	1898910750	69758	33.13	27750	27800	26600	35850	19350	27600	27220.14	8.70	0	3830	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	7958	-444.26	2.53	12	0.24	-61.00	10724.00	44950	20230628	-39.71	17840	20240417	51.91	31300	-13.42	20240108	17840	51.91	20240417	38300	-29.24	20230703	17840	51.91	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
167	20240703	110846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26950	-650	5	-2.36	1617314900	59324	28.18	27750	27800	26600	35850	19350	27600	27261.08	8.70	0	3907	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	7914	-441.80	2.51	12	0.20	-61.00	10724.00	44950	20230628	-40.04	17840	20240417	51.07	31300	-13.90	20240108	17840	51.07	20240417	38300	-29.63	20230703	17840	51.07	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
168	20240703	100847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27250	-350	5	-1.27	916202050	33396	15.86	27750	27800	27000	35850	19350	27600	27433.33	8.70	0	-3175	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	8002	-446.72	2.54	12	0.11	-61.00	10724.00	44950	20230628	-39.38	17840	20240417	52.75	31300	-12.94	20240108	17840	52.75	20240417	38300	-28.85	20230703	17840	52.75	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
169	20240703	090843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	-100	5	-0.36	307172850	11189	5.31	27750	27800	27000	35850	19350	27600	27450.00	8.70	0	-2402	28466	28032	27366	26932	26266	28250	27150	147	8250	500	20420	50	1	29366322	8076	-450.82	2.56	12	0.04	-61.00	10724.00	44950	20230628	-38.82	17840	20240417	54.15	31300	-12.14	20240108	17840	54.15	20240417	38300	-28.20	20230703	17840	54.15	20240417	1.03	N	178920	500	146 억		2553536	N	N	24	N	00	N
170	20240702	160841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	450	2	1.66	5737964350	209021	72.65	26900	27800	26700	35250	19050	27150	27451.56	8.74	0	-17126	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8105	-452.46	2.57	12	0.71	-61.00	10724.00	44950	20230628	-38.60	17840	20240417	54.71	31300	-11.82	20240108	17840	54.71	20240417	38300	-27.94	20230703	17840	54.71	20240417	1.05	N	178920	500	146 억		2567987	N	N	24	N	00	N
171	20240702	150842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	450	2	1.66	5443326900	198333	68.93	26900	27800	26700	35250	19050	27150	27445.39	8.74	0	-14330	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8105	-452.46	2.57	12	0.68	-61.00	10724.00	44950	20230628	-38.60	17840	20240417	54.71	31300	-11.82	20240108	17840	54.71	20240417	38300	-27.94	20230703	17840	54.71	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
172	20240702	140843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27600	450	2	1.66	4556036300	166243	57.78	26900	27800	26700	35250	19050	27150	27405.89	8.74	0	-7655	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8105	-452.46	2.57	12	0.57	-61.00	10724.00	44950	20230628	-38.60	17840	20240417	54.71	31300	-11.82	20240108	17840	54.71	20240417	38300	-27.94	20230703	17840	54.71	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
173	20240702	130842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27750	600	2	2.21	3815297800	139452	48.47	26900	27800	26700	35250	19050	27150	27359.22	8.74	0	-5254	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8149	-454.92	2.59	12	0.47	-61.00	10724.00	44950	20230628	-38.26	17840	20240417	55.55	31300	-11.34	20240108	17840	55.55	20240417	38300	-27.55	20230703	17840	55.55	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
174	20240702	120843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	350	2	1.29	3174774400	116184	40.38	26900	27800	26700	35250	19050	27150	27325.40	8.74	0	-6298	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8076	-450.82	2.56	12	0.40	-61.00	10724.00	44950	20230628	-38.82	17840	20240417	54.15	31300	-12.14	20240108	17840	54.15	20240417	38300	-28.20	20230703	17840	54.15	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
175	20240702	110842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27400	250	2	0.92	2691571500	98578	34.26	26900	27800	26700	35250	19050	27150	27303.98	8.74	0	-5283	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8046	-449.18	2.56	12	0.34	-61.00	10724.00	44950	20230628	-39.04	17840	20240417	53.59	31300	-12.46	20240108	17840	53.59	20240417	38300	-28.46	20230703	17840	53.59	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
176	20240702	100842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27500	350	2	1.29	1672096250	61570	21.40	26900	27550	26700	35250	19050	27150	27157.65	8.74	0	-3375	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	8076	-450.82	2.56	12	0.21	-61.00	10724.00	44950	20230628	-38.82	17840	20240417	54.15	31300	-12.14	20240108	17840	54.15	20240417	38300	-28.20	20230703	17840	54.15	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
177	20240702	090844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26950	-200	5	-0.74	241737650	8956	3.11	26900	27300	26700	35250	19050	27150	26991.68	8.74	0	-1109	28450	27800	26700	26050	24950	28125	26375	147	8100	500	20090	50	1	29366322	7914	-441.80	2.51	12	0.03	-61.00	10724.00	44950	20230628	-40.04	17840	20240417	51.07	31300	-13.90	20240108	17840	51.07	20240417	38300	-29.63	20230703	17840	51.07	20240417	1.05	N	178920	500	146 억		2567987	N	N	55	N	00	N
178	20240701	160840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27150	2150	2	8.60	7670736800	286465	604.83	25850	27350	25600	32500	17500	25000	26777.25	8.70	0	-2043	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7973	-445.08	2.53	12	0.98	-61.00	10724.00	44950	20230628	-39.60	17840	20240417	52.19	31300	-13.26	20240108	17840	52.19	20240417	38300	-29.11	20230703	17840	52.19	20240417	1.06	N	178920	500	146 억		2555735	N	N	55	N	00	N
179	20240701	150841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27050	2050	2	8.20	7312742950	273229	576.88	25850	27350	25600	32500	17500	25000	26764.52	8.70	0	-1682	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7944	-443.44	2.52	12	0.93	-61.00	10724.00	44950	20230628	-39.82	17840	20240417	51.63	31300	-13.58	20240108	17840	51.63	20240417	38300	-29.37	20230703	17840	51.63	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N
180	20240701	140840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	27000	2000	2	8.00	6568104800	245672	518.70	25850	27350	25600	32500	17500	25000	26735.66	8.70	0	800	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7929	-442.62	2.52	12	0.84	-61.00	10724.00	44950	20230628	-39.93	17840	20240417	51.35	31300	-13.74	20240108	17840	51.35	20240417	38300	-29.50	20230703	17840	51.35	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N
181	20240701	130840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26650	1650	2	6.60	5370536300	201347	425.11	25850	27350	25600	32500	17500	25000	26673.50	8.70	0	8084	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7826	-436.89	2.49	12	0.69	-61.00	10724.00	44950	20230628	-40.71	17840	20240417	49.38	31300	-14.86	20240108	17840	49.38	20240417	38300	-30.42	20230703	17840	49.38	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N
182	20240701	120841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	1850	2	7.40	5101808050	191335	403.98	25850	27350	25600	32500	17500	25000	26664.76	8.70	0	11401	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7885	-440.16	2.50	12	0.65	-61.00	10724.00	44950	20230628	-40.27	17840	20240417	50.50	31300	-14.22	20240108	17840	50.50	20240417	38300	-29.90	20230703	17840	50.50	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N
183	20240701	110839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26850	1850	2	7.40	4695520700	176239	372.10	25850	27350	25600	32500	17500	25000	26643.44	8.70	0	14628	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7885	-440.16	2.50	12	0.60	-61.00	10724.00	44950	20230628	-40.27	17840	20240417	50.50	31300	-14.22	20240108	17840	50.50	20240417	38300	-29.90	20230703	17840	50.50	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N
184	20240701	100837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26750	1750	2	7.00	3377959600	127460	269.11	25850	27350	25600	32500	17500	25000	26502.78	8.70	0	-333	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7855	-438.52	2.49	12	0.43	-61.00	10724.00	44950	20230628	-40.49	17840	20240417	49.94	31300	-14.54	20240108	17840	49.94	20240417	38300	-30.16	20230703	17840	49.94	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N
185	20240701	090836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	26100	1100	2	4.40	750552600	28507	60.19	25850	26900	25600	32500	17500	25000	26331.33	8.70	0	-1219	25866	25432	25066	24632	24266	25650	24850	147	7500	500	18500	50	1	29366322	7665	-427.87	2.43	12	0.10	-61.00	10724.00	44950	20230628	-41.94	17840	20240417	46.30	31300	-16.61	20240108	17840	46.30	20240417	38300	-31.85	20230703	17840	46.30	20240417	1.06	N	178920	500	146 억		2555735	N	N	63	N	00	N