KissMeData/192820/price/prices-20230701.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	20230731	160915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102600	-100	5	-0.10	6122281400	59937	41.35	102700	103000	101100	133500	71900	102700	102143.02	25.00	0	-14623	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11645	55.85	2.00	12	0.53	1837.00	51229.00	104000	20230727	-1.35	42200	20221013	143.13	104000	-1.35	20230727	69700	47.20	20230104	104000	-1.35	20230727	42200	143.13	20221013	0.71	Y	192820	500	56 억		2837323	N	N	8296	N	00	N
3	20230731	150916	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102200	-500	5	-0.49	5543428100	54286	37.46	102700	103000	101100	133500	71900	102700	102115.24	25.00	0	-13957	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11599	55.63	1.99	12	0.48	1837.00	51229.00	104000	20230727	-1.73	42200	20221013	142.18	104000	-1.73	20230727	69700	46.63	20230104	104000	-1.73	20230727	42200	142.18	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
4	20230731	140920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101500	-1200	5	-1.17	4211665500	41244	28.46	102700	103000	101100	133500	71900	102700	102115.84	25.00	0	-11809	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11520	55.25	1.98	12	0.36	1837.00	51229.00	104000	20230727	-2.40	42200	20221013	140.52	104000	-2.40	20230727	69700	45.62	20230104	104000	-2.40	20230727	42200	140.52	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
5	20230731	130919	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102400	-300	5	-0.29	3292924400	32222	22.23	102700	103000	101100	133500	71900	102700	102194.91	25.00	0	-9443	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11622	55.74	2.00	12	0.28	1837.00	51229.00	104000	20230727	-1.54	42200	20221013	142.65	104000	-1.54	20230727	69700	46.92	20230104	104000	-1.54	20230727	42200	142.65	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
6	20230731	120927	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101800	-900	5	-0.88	2602192300	25455	17.56	102700	103000	101100	133500	71900	102700	102227.16	25.00	0	-7717	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11554	55.42	1.99	12	0.22	1837.00	51229.00	104000	20230727	-2.12	42200	20221013	141.23	104000	-2.12	20230727	69700	46.05	20230104	104000	-2.12	20230727	42200	141.23	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
7	20230731	110931	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102700	0	3	0.00	1603439400	15678	10.82	102700	103000	101100	133500	71900	102700	102273.21	25.00	0	-4304	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11656	55.91	2.00	12	0.14	1837.00	51229.00	104000	20230727	-1.25	42200	20221013	143.36	104000	-1.25	20230727	69700	47.35	20230104	104000	-1.25	20230727	42200	143.36	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
8	20230731	100928	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102400	-300	5	-0.29	1070261200	10489	7.24	102700	103000	101100	133500	71900	102700	102036.53	25.00	0	-2399	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11622	55.74	2.00	12	0.09	1837.00	51229.00	104000	20230727	-1.54	42200	20221013	142.65	104000	-1.54	20230727	69700	46.92	20230104	104000	-1.54	20230727	42200	142.65	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
9	20230731	090917	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102500	-200	5	-0.19	123325900	1203	0.83	102700	102700	102100	133500	71900	102700	102515.30	25.00	0	-421	106900	104800	101700	99600	96500	103250	98050	57	30800	500	73940	100	1	11349509	11633	55.80	2.00	12	0.01	1837.00	51229.00	104000	20230727	-1.44	42200	20221013	142.89	104000	-1.44	20230727	69700	47.06	20230104	104000	-1.44	20230727	42200	142.89	20221013	0.71	Y	192820	500	56 억		2837323	N	N	28060	N	00	N
10	20230728	160919	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102700	-700	5	-0.68	14788044500	144880	69.49	102900	103800	98600	134400	72400	103400	102070.64	25.20	0	-51162	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11656	55.91	2.00	12	1.28	1837.00	51229.00	104000	20230727	-1.25	42200	20221013	143.36	104000	-1.25	20230727	69700	47.35	20230104	104000	-1.25	20230727	42200	143.36	20221013	0.73	Y	192820	500	56 억		2859631	N	N	28060	N	00	N
11	20230728	150917	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103400	0	3	0.00	14099572200	138188	66.28	102900	103800	98600	134400	72400	103400	102031.52	25.20	0	-47808	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11735	56.29	2.02	12	1.22	1837.00	51229.00	104000	20230727	-0.58	42200	20221013	145.02	104000	-0.58	20230727	69700	48.35	20230104	104000	-0.58	20230727	42200	145.02	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
12	20230728	140915	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103400	0	3	0.00	12284723900	120637	57.86	102900	103800	98600	134400	72400	103400	101831.75	25.20	0	-40126	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11735	56.29	2.02	12	1.06	1837.00	51229.00	104000	20230727	-0.58	42200	20221013	145.02	104000	-0.58	20230727	69700	48.35	20230104	104000	-0.58	20230727	42200	145.02	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
13	20230728	130918	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102800	-600	5	-0.58	10365648500	102010	48.93	102900	103800	98600	134400	72400	103400	101613.52	25.20	0	-36003	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11667	55.96	2.01	12	0.90	1837.00	51229.00	104000	20230727	-1.15	42200	20221013	143.60	104000	-1.15	20230727	69700	47.49	20230104	104000	-1.15	20230727	42200	143.60	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
14	20230728	120916	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102300	-1100	5	-1.06	8343053000	82153	39.41	102900	103800	98600	134400	72400	103400	101554.39	25.20	0	-33429	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11611	55.69	2.00	12	0.72	1837.00	51229.00	104000	20230727	-1.63	42200	20221013	142.42	104000	-1.63	20230727	69700	46.77	20230104	104000	-1.63	20230727	42200	142.42	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
15	20230728	110923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101400	-2000	5	-1.93	6746917900	66465	31.88	102900	103800	98600	134400	72400	103400	101509.99	25.20	0	-28319	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11508	55.20	1.98	12	0.59	1837.00	51229.00	104000	20230727	-2.50	42200	20221013	140.28	104000	-2.50	20230727	69700	45.48	20230104	104000	-2.50	20230727	42200	140.28	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
16	20230728	100913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102500	-900	5	-0.87	4225994600	41871	20.08	102900	103000	98600	134400	72400	103400	100927.14	25.20	0	-19079	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11633	55.80	2.00	12	0.37	1837.00	51229.00	104000	20230727	-1.44	42200	20221013	142.89	104000	-1.44	20230727	69700	47.06	20230104	104000	-1.44	20230727	42200	142.89	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
17	20230728	090921	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	100200	-3200	5	-3.09	1177418600	11662	5.59	102900	103000	99500	134400	72400	103400	100955.69	25.20	0	-3585	108800	106100	101300	98600	93800	107450	99950	57	31000	500	74440	100	1	11349509	11372	54.55	1.96	12	0.10	1837.00	51229.00	104000	20230727	-3.65	42200	20221013	137.44	104000	-3.65	20230727	69700	43.76	20230104	104000	-3.65	20230727	42200	137.44	20221013	0.73	Y	192820	500	56 억		2859631	N	N	30468	N	00	N
18	20230727	160914	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	103400	6800	2	7.04	21270028900	208152	209.99	96600	104000	96500	125500	67700	96600	102179.63	25.28	45987	-19277	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11735	56.29	2.02	12	1.83	1837.00	51229.00	104000	20230727	-0.58	42200	20221013	145.02	104000	-0.58	20230727	69700	48.35	20230104	104000	-0.58	20230727	42200	145.02	20221013	0.74	Y	192820	500	56 억		2869341	N	N	30468	N	00	N
19	20230727	150914	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	103900	7300	2	7.56	20367988700	199434	201.20	96600	104000	96500	125500	67700	96600	102128.97	25.28	45987	-17581	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11792	56.56	2.03	12	1.76	1837.00	51229.00	104000	20230727	-0.10	42200	20221013	146.21	104000	-0.10	20230727	69700	49.07	20230104	104000	-0.10	20230727	42200	146.21	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
20	20230727	140909	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	103800	7200	2	7.45	17333329400	170203	171.71	96600	104000	96500	125500	67700	96600	101839.15	25.28	45987	-10692	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11781	56.51	2.03	12	1.50	1837.00	51229.00	104000	20230727	-0.19	42200	20221013	145.97	104000	-0.19	20230727	69700	48.92	20230104	104000	-0.19	20230727	42200	145.97	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
21	20230727	130909	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	103300	6700	2	6.94	14402696400	141918	143.17	96600	103500	96500	125500	67700	96600	101486.04	25.28	45987	-4150	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11724	56.23	2.02	12	1.25	1837.00	51229.00	103500	20230727	-0.19	42200	20221013	144.79	103500	-0.19	20230727	69700	48.21	20230104	103500	-0.19	20230727	42200	144.79	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
22	20230727	120911	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	103400	6800	2	7.04	12250663600	121050	122.12	96600	103400	96500	125500	67700	96600	101203.33	25.28	45987	2056	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11735	56.29	2.02	12	1.07	1837.00	51229.00	103400	20230727	0.00	42200	20221013	145.02	103400	0.00	20230727	69700	48.35	20230104	103400	0.00	20230727	42200	145.02	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
23	20230727	110914	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	102200	5600	2	5.80	9614678500	95413	96.26	96600	103200	96500	125500	67700	96600	100769.06	25.28	45987	2915	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11599	55.63	1.99	12	0.84	1837.00	51229.00	103200	20230727	-0.97	42200	20221013	142.18	103200	-0.97	20230727	69700	46.63	20230104	103200	-0.97	20230727	42200	142.18	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
24	20230727	100911	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	99700	3100	2	3.21	2700655900	27446	27.69	96600	99700	96500	125500	67700	96600	98398.89	25.28	45987	-2177	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11315	54.27	1.95	12	0.24	1837.00	51229.00	99700	20230718	0.00	42200	20221013	136.26	99700	0.00	20230718	69700	43.04	20230104	99700	0.00	20230718	42200	136.26	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
25	20230727	090908	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97200	600	2	0.62	343808700	3533	3.56	96600	97600	96500	125500	67700	96600	97313.53	25.28	45987	-360	100333	98466	97133	95266	93933	97800	94600	57	28900	500	69550	100	1	11349509	11032	52.91	1.90	12	0.03	1837.00	51229.00	99700	20230718	-2.51	42200	20221013	130.33	99700	-2.51	20230718	69700	39.45	20230104	99700	-2.51	20230718	42200	130.33	20221013	0.74	Y	192820	500	56 억		2869341	N	N	15060	N	00	N
26	20230726	160907	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96600	-2000	5	-2.03	9620792200	99091	129.95	98800	99000	95800	128100	69100	98600	97090.54	24.88	0	-9395	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	10964	52.59	1.89	12	0.87	1837.00	51229.00	99700	20230718	-3.11	42200	20221013	128.91	99700	-3.11	20230718	69700	38.59	20230104	99700	-3.11	20230718	42200	128.91	20221013	0.77	Y	192820	500	56 억		2823354	N	N	15060	N	00	N
27	20230726	150913	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96900	-1700	5	-1.72	9282499700	95595	125.37	98800	99000	95800	128100	69100	98600	97102.34	24.88	0	-9032	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	10998	52.75	1.89	12	0.84	1837.00	51229.00	99700	20230718	-2.81	42200	20221013	129.62	99700	-2.81	20230718	69700	39.02	20230104	99700	-2.81	20230718	42200	129.62	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
28	20230726	140906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96600	-2000	5	-2.03	7803736100	80321	105.34	98800	99000	95800	128100	69100	98600	97156.84	24.88	0	-9212	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	10964	52.59	1.89	12	0.71	1837.00	51229.00	99700	20230718	-3.11	42200	20221013	128.91	99700	-3.11	20230718	69700	38.59	20230104	99700	-3.11	20230718	42200	128.91	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
29	20230726	130903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96600	-2000	5	-2.03	5895579500	60576	79.44	98800	99000	95800	128100	69100	98600	97325.31	24.88	0	-6544	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	10964	52.59	1.89	12	0.53	1837.00	51229.00	99700	20230718	-3.11	42200	20221013	128.91	99700	-3.11	20230718	69700	38.59	20230104	99700	-3.11	20230718	42200	128.91	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
30	20230726	120906	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97100	-1500	5	-1.52	4900583500	50303	65.97	98800	99000	95800	128100	69100	98600	97421.27	24.88	0	-5534	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	11020	52.86	1.90	12	0.44	1837.00	51229.00	99700	20230718	-2.61	42200	20221013	130.09	99700	-2.61	20230718	69700	39.31	20230104	99700	-2.61	20230718	42200	130.09	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
31	20230726	110902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98000	-600	5	-0.61	3564205300	36680	48.10	98800	99000	95800	128100	69100	98600	97170.23	24.88	0	-4612	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	11123	53.35	1.91	12	0.32	1837.00	51229.00	99700	20230718	-1.71	42200	20221013	132.23	99700	-1.71	20230718	69700	40.60	20230104	99700	-1.71	20230718	42200	132.23	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
32	20230726	100910	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96500	-2100	5	-2.13	2189317000	22580	29.61	98800	99000	95800	128100	69100	98600	96958.16	24.88	0	-3689	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	10952	52.53	1.88	12	0.20	1837.00	51229.00	99700	20230718	-3.21	42200	20221013	128.67	99700	-3.21	20230718	69700	38.45	20230104	99700	-3.21	20230718	42200	128.67	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
33	20230726	090903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96600	-2000	5	-2.03	476200600	4895	6.42	98800	99000	96400	128100	69100	98600	97282.80	24.88	0	-1225	101066	99832	97866	96632	94666	100450	97250	57	29500	500	70990	100	1	11349509	10964	52.59	1.89	12	0.04	1837.00	51229.00	99700	20230718	-3.11	42200	20221013	128.91	99700	-3.11	20230718	69700	38.59	20230104	99700	-3.11	20230718	42200	128.91	20221013	0.77	Y	192820	500	56 억		2823354	N	N	20143	N	00	N
34	20230725	160900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98600	600	2	0.61	7487341700	76235	80.61	98300	99100	95900	127400	68600	98000	98213.97	24.88	0	-36099	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11191	53.67	1.92	12	0.67	1837.00	51229.00	99700	20230718	-1.10	42200	20221013	133.65	99700	-1.10	20230718	69700	41.46	20230104	99700	-1.10	20230718	42200	133.65	20221013	0.72	Y	192820	500	56 억		2824031	N	N	20139	N	00	N
35	20230725	150850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98600	600	2	0.61	7095676900	72262	76.41	98300	99100	95900	127400	68600	98000	98193.77	24.88	0	-34817	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11191	53.67	1.92	12	0.64	1837.00	51229.00	99700	20230718	-1.10	42200	20221013	133.65	99700	-1.10	20230718	69700	41.46	20230104	99700	-1.10	20230718	42200	133.65	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
36	20230725	140850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98800	800	2	0.82	5955386900	60707	64.19	98300	99100	95900	127400	68600	98000	98100.51	24.88	0	-28703	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11213	53.78	1.93	12	0.53	1837.00	51229.00	99700	20230718	-0.90	42200	20221013	134.12	99700	-0.90	20230718	69700	41.75	20230104	99700	-0.90	20230718	42200	134.12	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
37	20230725	130859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98500	500	2	0.51	3832143900	39187	41.44	98300	98700	95900	127400	68600	98000	97791.18	24.88	0	-16816	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11179	53.62	1.92	12	0.35	1837.00	51229.00	99700	20230718	-1.20	42200	20221013	133.41	99700	-1.20	20230718	69700	41.32	20230104	99700	-1.20	20230718	42200	133.41	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
38	20230725	120859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98400	400	2	0.41	2885131800	29574	31.27	98300	98700	95900	127400	68600	98000	97556.29	24.88	0	-10467	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11168	53.57	1.92	12	0.26	1837.00	51229.00	99700	20230718	-1.30	42200	20221013	133.18	99700	-1.30	20230718	69700	41.18	20230104	99700	-1.30	20230718	42200	133.18	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
39	20230725	110856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98600	600	2	0.61	2332318100	23947	25.32	98300	98700	95900	127400	68600	98000	97394.88	24.88	0	-8123	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11191	53.67	1.92	12	0.21	1837.00	51229.00	99700	20230718	-1.10	42200	20221013	133.65	99700	-1.10	20230718	69700	41.46	20230104	99700	-1.10	20230718	42200	133.65	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
40	20230725	100855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97700	-300	5	-0.31	1388242900	14326	15.15	98300	98300	95900	127400	68600	98000	96903.35	24.88	0	-4965	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	11088	53.18	1.91	12	0.13	1837.00	51229.00	99700	20230718	-2.01	42200	20221013	131.52	99700	-2.01	20230718	69700	40.17	20230104	99700	-2.01	20230718	42200	131.52	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
41	20230725	090856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96000	-2000	5	-2.04	342959200	3553	3.76	98300	98300	96000	127400	68600	98000	96524.58	24.88	0	-1519	101066	99532	97066	95532	93066	100300	96300	57	29400	500	70560	100	1	11349509	10896	52.26	1.87	12	0.03	1837.00	51229.00	99700	20230718	-3.71	42200	20221013	127.49	99700	-3.71	20230718	69700	37.73	20230104	99700	-3.71	20230718	42200	127.49	20221013	0.72	Y	192820	500	56 억		2824031	N	N	21162	N	00	N
42	20230724	160857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98000	0	3	0.00	9209751300	94479	85.76	97500	98600	94600	127400	68600	98000	97478.04	24.91	400	-5259	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11123	53.35	1.91	12	0.83	1837.00	51229.00	99700	20230718	-1.71	42200	20221013	132.23	99700	-1.71	20230718	69700	40.60	20230104	99700	-1.71	20230718	42200	132.23	20221013	0.73	Y	192820	500	56 억		2827214	N	N	21162	N	00	N
43	20230724	150854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98400	400	2	0.41	8650616100	88775	80.58	97500	98600	94600	127400	68600	98000	97443.45	24.91	400	-5115	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11168	53.57	1.92	12	0.78	1837.00	51229.00	99700	20230718	-1.30	42200	20221013	133.18	99700	-1.30	20230718	69700	41.18	20230104	99700	-1.30	20230718	42200	133.18	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
44	20230724	140851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98500	500	2	0.51	7220059200	74228	67.37	97500	98500	94600	127400	68600	98000	97267.36	24.91	400	-2994	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11179	53.62	1.92	12	0.65	1837.00	51229.00	99700	20230718	-1.20	42200	20221013	133.41	99700	-1.20	20230718	69700	41.32	20230104	99700	-1.20	20230718	42200	133.41	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
45	20230724	130852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97700	-300	5	-0.31	5719095900	58920	53.48	97500	98300	94600	127400	68600	98000	97063.33	24.91	400	72	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11088	53.18	1.91	12	0.52	1837.00	51229.00	99700	20230718	-2.01	42200	20221013	131.52	99700	-2.01	20230718	69700	40.17	20230104	99700	-2.01	20230718	42200	131.52	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
46	20230724	120854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97600	-400	5	-0.41	4704800900	48535	44.05	97500	98300	94600	127400	68600	98000	96933.33	24.91	400	473	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11077	53.13	1.91	12	0.43	1837.00	51229.00	99700	20230718	-2.11	42200	20221013	131.28	99700	-2.11	20230718	69700	40.03	20230104	99700	-2.11	20230718	42200	131.28	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
47	20230724	110858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97400	-600	5	-0.61	3458391700	35772	32.47	97500	98000	94600	127400	68600	98000	96673.80	24.91	400	1098	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11054	53.02	1.90	12	0.32	1837.00	51229.00	99700	20230718	-2.31	42200	20221013	130.81	99700	-2.31	20230718	69700	39.74	20230104	99700	-2.31	20230718	42200	130.81	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
48	20230724	100849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97000	-1000	5	-1.02	2161963600	22469	20.39	97500	97500	94600	127400	68600	98000	96209.24	24.91	400	-1175	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	11009	52.80	1.89	12	0.20	1837.00	51229.00	99700	20230718	-2.71	42200	20221013	129.86	99700	-2.71	20230718	69700	39.17	20230104	99700	-2.71	20230718	42200	129.86	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
49	20230724	090854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96100	-1900	5	-1.94	867080300	9066	8.23	97500	97500	94600	127400	68600	98000	95605.77	24.91	400	-1747	101200	99600	97700	96100	94200	100400	96900	57	29400	500	70560	100	1	11349509	10907	52.31	1.88	12	0.08	1837.00	51229.00	99700	20230718	-3.61	42200	20221013	127.73	99700	-3.61	20230718	69700	37.88	20230104	99700	-3.61	20230718	42200	127.73	20221013	0.73	Y	192820	500	56 억		2827214	N	N	28895	N	00	N
50	20230721	160844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98000	1300	2	1.34	10833456400	110066	120.52	95800	99300	95800	125700	67700	96700	98427.39	24.90	26	-7103	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11123	53.35	1.91	12	0.97	1837.00	51229.00	99700	20230718	-1.71	42200	20221013	132.23	99700	-1.71	20230718	69700	40.60	20230104	99700	-1.71	20230718	42200	132.23	20221013	0.76	Y	192820	500	56 억		2825473	N	N	28891	N	00	N
51	20230721	150847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97500	800	2	0.83	10432633400	105960	116.03	95800	99300	95800	125700	67700	96700	98458.34	24.90	26	-7855	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11066	53.08	1.90	12	0.93	1837.00	51229.00	99700	20230718	-2.21	42200	20221013	131.04	99700	-2.21	20230718	69700	39.89	20230104	99700	-2.21	20230718	42200	131.04	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
52	20230721	140844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98100	1400	2	1.45	8938293500	90728	99.35	95800	99300	95800	125700	67700	96700	98517.62	24.90	26	-3824	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11134	53.40	1.91	12	0.80	1837.00	51229.00	99700	20230718	-1.60	42200	20221013	132.46	99700	-1.60	20230718	69700	40.75	20230104	99700	-1.60	20230718	42200	132.46	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
53	20230721	130847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98900	2200	2	2.28	7670575100	77865	85.26	95800	99300	95800	125700	67700	96700	98511.37	24.90	26	87	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11225	53.84	1.93	12	0.69	1837.00	51229.00	99700	20230718	-0.80	42200	20221013	134.36	99700	-0.80	20230718	69700	41.89	20230104	99700	-0.80	20230718	42200	134.36	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
54	20230721	120857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98900	2200	2	2.28	6592320600	66955	73.32	95800	99300	95800	125700	67700	96700	98459.16	24.90	26	2238	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11225	53.84	1.93	12	0.59	1837.00	51229.00	99700	20230718	-0.80	42200	20221013	134.36	99700	-0.80	20230718	69700	41.89	20230104	99700	-0.80	20230718	42200	134.36	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
55	20230721	110854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98700	2000	2	2.07	5464942700	55531	60.81	95800	99300	95800	125700	67700	96700	98412.68	24.90	26	3852	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11202	53.73	1.93	12	0.49	1837.00	51229.00	99700	20230718	-1.00	42200	20221013	133.89	99700	-1.00	20230718	69700	41.61	20230104	99700	-1.00	20230718	42200	133.89	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
56	20230721	100852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98500	1800	2	1.86	2832189900	28896	31.64	95800	98900	95800	125700	67700	96700	98013.53	24.90	26	-1529	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11179	53.62	1.92	12	0.25	1837.00	51229.00	99700	20230718	-1.20	42200	20221013	133.41	99700	-1.20	20230718	69700	41.32	20230104	99700	-1.20	20230718	42200	133.41	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
57	20230721	090851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98100	1400	2	1.45	258008700	2652	2.90	95800	98400	95800	125700	67700	96700	97289.91	24.90	26	-88	100566	98632	96466	94532	92366	99600	95500	57	29000	500	69620	100	1	11349509	11134	53.40	1.91	12	0.02	1837.00	51229.00	99700	20230718	-1.60	42200	20221013	132.46	99700	-1.60	20230718	69700	40.75	20230104	99700	-1.60	20230718	42200	132.46	20221013	0.76	Y	192820	500	56 억		2825473	N	N	14704	N	00	N
58	20230720	160842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96700	1600	2	1.68	8862453700	90948	105.00	94400	98400	94300	123600	66600	95100	97448.41	24.73	0	5805	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	10975	52.64	1.89	12	0.80	1837.00	51229.00	99700	20230718	-3.01	42200	20221013	129.15	99700	-3.01	20230718	69700	38.74	20230104	99700	-3.01	20230718	42200	129.15	20221013	0.76	Y	192820	500	56 억		2806662	N	N	14704	N	00	N
59	20230720	150843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96900	1800	2	1.89	8382978000	85991	99.28	94400	98400	94300	123600	66600	95100	97486.69	24.73	0	4805	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	10998	52.75	1.89	12	0.76	1837.00	51229.00	99700	20230718	-2.81	42200	20221013	129.62	99700	-2.81	20230718	69700	39.02	20230104	99700	-2.81	20230718	42200	129.62	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
60	20230720	140841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97300	2200	2	2.31	7283788000	74663	86.20	94400	98400	94300	123600	66600	95100	97555.52	24.73	0	7345	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	11043	52.97	1.90	12	0.66	1837.00	51229.00	99700	20230718	-2.41	42200	20221013	130.57	99700	-2.41	20230718	69700	39.60	20230104	99700	-2.41	20230718	42200	130.57	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
61	20230720	130842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98200	3100	2	3.26	6172462600	63248	73.02	94400	98400	94300	123600	66600	95100	97591.43	24.73	0	8622	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	11145	53.46	1.92	12	0.56	1837.00	51229.00	99700	20230718	-1.50	42200	20221013	132.70	99700	-1.50	20230718	69700	40.89	20230104	99700	-1.50	20230718	42200	132.70	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
62	20230720	120848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98200	3100	2	3.26	4259119200	43744	50.50	94400	98400	94300	123600	66600	95100	97364.65	24.73	0	5667	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	11145	53.46	1.92	12	0.39	1837.00	51229.00	99700	20230718	-1.50	42200	20221013	132.70	99700	-1.50	20230718	69700	40.89	20230104	99700	-1.50	20230718	42200	132.70	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
63	20230720	110846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97900	2800	2	2.94	2693925500	27798	32.09	94400	97900	94300	123600	66600	95100	96910.77	24.73	0	3015	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	11111	53.29	1.91	12	0.24	1837.00	51229.00	99700	20230718	-1.81	42200	20221013	131.99	99700	-1.81	20230718	69700	40.46	20230104	99700	-1.81	20230718	42200	131.99	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
64	20230720	100837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97200	2100	2	2.21	1276603700	13256	15.30	94400	97500	94300	123600	66600	95100	96303.84	24.73	0	677	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	11032	52.91	1.90	12	0.12	1837.00	51229.00	99700	20230718	-2.51	42200	20221013	130.33	99700	-2.51	20230718	69700	39.45	20230104	99700	-2.51	20230718	42200	130.33	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
65	20230720	090838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95100	0	3	0.00	172897300	1823	2.10	94400	95700	94300	123600	66600	95100	94842.18	24.73	0	212	100500	97800	96000	93300	91500	96900	92400	57	28500	500	68470	100	1	11349509	10793	51.77	1.86	12	0.02	1837.00	51229.00	99700	20230718	-4.61	42200	20221013	125.36	99700	-4.61	20230718	69700	36.44	20230104	99700	-4.61	20230718	42200	125.36	20221013	0.76	Y	192820	500	56 억		2806662	N	N	4022	N	00	N
66	20230719	160853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95100	-2800	5	-2.86	8260692000	86503	60.88	98400	98700	94200	127200	68600	97900	95495.46	24.56	0	17828	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10793	51.77	1.86	12	0.76	1837.00	51229.00	99700	20230718	-4.61	42200	20221013	125.36	99700	-4.61	20230718	69700	36.44	20230104	99700	-4.61	20230718	42200	125.36	20221013	0.79	Y	192820	500	56 억		2787417	N	N	4012	N	00	N
67	20230719	150854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95400	-2500	5	-2.55	7818523600	81858	57.61	98400	98700	94200	127200	68600	97900	95512.67	24.56	0	17230	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10827	51.93	1.86	12	0.72	1837.00	51229.00	99700	20230718	-4.31	42200	20221013	126.07	99700	-4.31	20230718	69700	36.87	20230104	99700	-4.31	20230718	42200	126.07	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
68	20230719	140855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95800	-2100	5	-2.15	6370557300	66729	46.96	98400	98700	94200	127200	68600	97900	95468.37	24.56	0	16073	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10873	52.15	1.87	12	0.59	1837.00	51229.00	99700	20230718	-3.91	42200	20221013	127.01	99700	-3.91	20230718	69700	37.45	20230104	99700	-3.91	20230718	42200	127.01	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
69	20230719	130845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94900	-3000	5	-3.06	5388913400	56429	39.71	98400	98700	94200	127200	68600	97900	95498.15	24.56	0	12059	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10771	51.66	1.85	12	0.50	1837.00	51229.00	99700	20230718	-4.81	42200	20221013	124.88	99700	-4.81	20230718	69700	36.15	20230104	99700	-4.81	20230718	42200	124.88	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
70	20230719	120858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95200	-2700	5	-2.76	4510971900	47200	33.22	98400	98700	94200	127200	68600	97900	95570.45	24.56	0	6688	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10805	51.82	1.86	12	0.42	1837.00	51229.00	99700	20230718	-4.51	42200	20221013	125.59	99700	-4.51	20230718	69700	36.59	20230104	99700	-4.51	20230718	42200	125.59	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
71	20230719	110856	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94500	-3400	5	-3.47	3487930200	36409	25.62	98400	98700	94500	127200	68600	97900	95797.42	24.56	0	2165	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10725	51.44	1.84	12	0.32	1837.00	51229.00	99700	20230718	-5.22	42200	20221013	123.93	99700	-5.22	20230718	69700	35.58	20230104	99700	-5.22	20230718	42200	123.93	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
72	20230719	100849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94800	-3100	5	-3.17	2251262200	23370	16.45	98400	98700	94700	127200	68600	97900	96329.94	24.56	0	-860	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	10759	51.61	1.85	12	0.21	1837.00	51229.00	99700	20230718	-4.91	42200	20221013	124.64	99700	-4.91	20230718	69700	36.01	20230104	99700	-4.91	20230718	42200	124.64	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
73	20230719	090849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97200	-700	5	-0.72	447743400	4578	3.22	98400	98700	97100	127200	68600	97900	97802.85	24.56	0	-1917	100833	99366	98233	96766	95633	100100	97500	57	29300	500	70480	100	1	11349509	11032	52.91	1.90	12	0.04	1837.00	51229.00	99700	20230718	-2.51	42200	20221013	130.33	99700	-2.51	20230718	69700	39.45	20230104	99700	-2.51	20230718	42200	130.33	20221013	0.79	Y	192820	500	56 억		2787417	N	N	19880	N	00	N
74	20230718	160847	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	97900	1900	2	1.98	13945875400	141658	88.44	97200	99700	97100	124800	67200	96000	98447.64	24.73	0	-37042	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11111	53.29	1.91	12	1.25	1837.00	51229.00	99700	20230718	-1.81	42200	20221013	131.99	99700	-1.81	20230718	69700	40.46	20230104	99700	-1.81	20230718	42200	131.99	20221013	0.82	Y	192820	500	56 억		2806992	N	N	19880	N	00	N
75	20230718	150846	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	98400	2400	2	2.50	13535161900	137463	85.82	97200	99700	97100	124800	67200	96000	98464.04	24.73	0	-37531	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11168	53.57	1.92	12	1.21	1837.00	51229.00	99700	20230718	-1.30	42200	20221013	133.18	99700	-1.30	20230718	69700	41.18	20230104	99700	-1.30	20230718	42200	133.18	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
76	20230718	140842	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	98500	2500	2	2.60	12320806700	125107	78.10	97200	99700	97100	124800	67200	96000	98482.15	24.73	0	-32446	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11179	53.62	1.92	12	1.10	1837.00	51229.00	99700	20230718	-1.20	42200	20221013	133.41	99700	-1.20	20230718	69700	41.32	20230104	99700	-1.20	20230718	42200	133.41	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
77	20230718	130844	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	98300	2300	2	2.40	11048953100	112180	70.03	97200	99700	97100	124800	67200	96000	98493.07	24.73	0	-28702	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11157	53.51	1.92	12	0.99	1837.00	51229.00	99700	20230718	-1.40	42200	20221013	132.94	99700	-1.40	20230718	69700	41.03	20230104	99700	-1.40	20230718	42200	132.94	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
78	20230718	120851	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	98700	2700	2	2.81	9821101100	99719	62.25	97200	99700	97100	124800	67200	96000	98487.76	24.73	0	-22506	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11202	53.73	1.93	12	0.88	1837.00	51229.00	99700	20230718	-1.00	42200	20221013	133.89	99700	-1.00	20230718	69700	41.61	20230104	99700	-1.00	20230718	42200	133.89	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
79	20230718	110851	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	97800	1800	2	1.88	8171615600	82918	51.76	97200	99700	97100	124800	67200	96000	98550.56	24.73	0	-14697	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11100	53.24	1.91	12	0.73	1837.00	51229.00	99700	20230718	-1.91	42200	20221013	131.75	99700	-1.91	20230718	69700	40.32	20230104	99700	-1.91	20230718	42200	131.75	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
80	20230718	100843	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	97900	1900	2	1.98	6109378500	61867	38.62	97200	99700	97100	124800	67200	96000	98750.20	24.73	0	-9318	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11111	53.29	1.91	12	0.55	1837.00	51229.00	99700	20230718	-1.81	42200	20221013	131.99	99700	-1.81	20230718	69700	40.46	20230104	99700	-1.81	20230718	42200	131.99	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
81	20230718	090841	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	99200	3200	2	3.33	2282221900	23147	14.45	97200	99400	97100	124800	67200	96000	98596.88	24.73	0	959	99266	97632	94866	93232	90466	98450	94050	57	28800	500	69120	100	1	11349509	11259	54.00	1.94	12	0.20	1837.00	51229.00	99400	20230718	-0.20	42200	20221013	135.07	99400	-0.20	20230718	69700	42.32	20230104	99400	-0.20	20230718	42200	135.07	20221013	0.82	Y	192820	500	56 억		2806992	N	N	10931	N	00	N
82	20230717	160843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96000	4500	2	4.92	15238937900	159955	92.54	92400	96500	92100	118900	64100	91500	95269.53	24.48	0	19643	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10896	52.26	1.87	12	1.41	1837.00	51229.00	96800	20230628	-0.83	42200	20221013	127.49	96800	-0.83	20230628	69700	37.73	20230104	96800	-0.83	20230628	42200	127.49	20221013	0.79	Y	192820	500	56 억		2778335	N	N	10925	N	00	N
83	20230717	150840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95600	4100	2	4.48	14778304400	155151	89.76	92400	96500	92100	118900	64100	91500	95251.11	24.48	0	20459	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10850	52.04	1.87	12	1.37	1837.00	51229.00	96800	20230628	-1.24	42200	20221013	126.54	96800	-1.24	20230628	69700	37.16	20230104	96800	-1.24	20230628	42200	126.54	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
84	20230717	140842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96100	4600	2	5.03	13032626600	136954	79.23	92400	96500	92100	118900	64100	91500	95160.61	24.48	0	25080	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10907	52.31	1.88	12	1.21	1837.00	51229.00	96800	20230628	-0.72	42200	20221013	127.73	96800	-0.72	20230628	69700	37.88	20230104	96800	-0.72	20230628	42200	127.73	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
85	20230717	130834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95200	3700	2	4.04	9301597700	98077	56.74	92400	96000	92100	118900	64100	91500	94839.75	24.48	0	10533	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10805	51.82	1.86	12	0.86	1837.00	51229.00	96800	20230628	-1.65	42200	20221013	125.59	96800	-1.65	20230628	69700	36.59	20230104	96800	-1.65	20230628	42200	125.59	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
86	20230717	120845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95400	3900	2	4.26	8306870900	87647	50.71	92400	96000	92100	118900	64100	91500	94776.44	24.48	0	12839	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10827	51.93	1.86	12	0.77	1837.00	51229.00	96800	20230628	-1.45	42200	20221013	126.07	96800	-1.45	20230628	69700	36.87	20230104	96800	-1.45	20230628	42200	126.07	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
87	20230717	110836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95800	4300	2	4.70	6800586300	71858	41.57	92400	96000	92100	118900	64100	91500	94639.24	24.48	0	13363	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10873	52.15	1.87	12	0.63	1837.00	51229.00	96800	20230628	-1.03	42200	20221013	127.01	96800	-1.03	20230628	69700	37.45	20230104	96800	-1.03	20230628	42200	127.01	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
88	20230717	100836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94000	2500	2	2.73	4440301800	47010	27.20	92400	96000	92100	118900	64100	91500	94454.41	24.48	0	12641	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10669	51.17	1.83	12	0.41	1837.00	51229.00	96800	20230628	-2.89	42200	20221013	122.75	96800	-2.89	20230628	69700	34.86	20230104	96800	-2.89	20230628	42200	122.75	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
89	20230717	090835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92700	1200	2	1.31	575301800	6177	3.57	92400	93900	92100	118900	64100	91500	93136.12	24.48	0	-562	96966	94232	90766	88032	84566	95600	89400	57	27400	500	65880	100	1	11349509	10521	50.46	1.81	12	0.05	1837.00	51229.00	96800	20230628	-4.24	42200	20221013	119.67	96800	-4.24	20230628	69700	33.00	20230104	96800	-4.24	20230628	42200	119.67	20221013	0.79	Y	192820	500	56 억		2778335	N	N	9344	N	00	N
90	20230714	160835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91500	2300	2	2.58	15775031700	172734	156.78	89300	93500	87300	115900	62500	89200	91325.34	24.74	0	29192	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10385	49.81	1.79	12	1.52	1837.00	51229.00	96800	20230628	-5.48	42200	20221013	116.82	96800	-5.48	20230628	69700	31.28	20230104	96800	-5.48	20230628	42200	116.82	20221013	0.81	Y	192820	500	56 억		2808385	N	N	9334	N	00	N
91	20230714	150838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92000	2800	2	3.14	14690886400	160908	146.05	89300	93500	87300	115900	62500	89200	91299.91	24.74	0	26963	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10442	50.08	1.80	12	1.42	1837.00	51229.00	96800	20230628	-4.96	42200	20221013	118.01	96800	-4.96	20230628	69700	31.99	20230104	96800	-4.96	20230628	42200	118.01	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
92	20230714	140843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92300	3100	2	3.48	12847066000	140895	127.88	89300	93500	87300	115900	62500	89200	91181.84	24.74	0	28949	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10476	50.24	1.80	12	1.24	1837.00	51229.00	96800	20230628	-4.65	42200	20221013	118.72	96800	-4.65	20230628	69700	32.42	20230104	96800	-4.65	20230628	42200	118.72	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
93	20230714	130830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93400	4200	2	4.71	11096958100	122013	110.75	89300	93400	87300	115900	62500	89200	90948.98	24.74	0	30436	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10600	50.84	1.82	12	1.08	1837.00	51229.00	96800	20230628	-3.51	42200	20221013	121.33	96800	-3.51	20230628	69700	34.00	20230104	96800	-3.51	20230628	42200	121.33	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
94	20230714	120831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92200	3000	2	3.36	8192542600	90663	82.29	89300	92300	87300	115900	62500	89200	90362.58	24.74	0	24536	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10464	50.19	1.80	12	0.80	1837.00	51229.00	96800	20230628	-4.75	42200	20221013	118.48	96800	-4.75	20230628	69700	32.28	20230104	96800	-4.75	20230628	42200	118.48	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
95	20230714	110840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91700	2500	2	2.80	4757214500	53134	48.23	89300	91800	87300	115900	62500	89200	89532.40	24.74	0	11063	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10407	49.92	1.79	12	0.47	1837.00	51229.00	96800	20230628	-5.27	42200	20221013	117.30	96800	-5.27	20230628	69700	31.56	20230104	96800	-5.27	20230628	42200	117.30	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
96	20230714	100841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88700	-500	5	-0.56	1713526400	19367	17.58	89300	89800	87300	115900	62500	89200	88476.60	24.74	0	-1967	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10067	48.29	1.73	12	0.17	1837.00	51229.00	96800	20230628	-8.37	42200	20221013	110.19	96800	-8.37	20230628	69700	27.26	20230104	96800	-8.37	20230628	42200	110.19	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
97	20230714	090838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89400	200	2	0.22	256347000	2869	2.60	89300	89800	88700	115900	62500	89200	89350.64	24.74	0	-190	93733	91466	90033	87766	86333	90750	87050	57	26700	500	64220	100	1	11349509	10146	48.67	1.75	12	0.03	1837.00	51229.00	96800	20230628	-7.64	42200	20221013	111.85	96800	-7.64	20230628	69700	28.26	20230104	96800	-7.64	20230628	42200	111.85	20221013	0.81	Y	192820	500	56 억		2808385	N	N	8479	N	00	N
98	20230713	160833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-2200	5	-2.41	9854011200	109991	107.29	92200	92300	88600	118800	64000	91400	89589.30	25.01	0	-33815	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10124	48.56	1.74	12	0.97	1837.00	51229.00	96800	20230628	-7.85	42200	20221013	111.37	96800	-7.85	20230628	69700	27.98	20230104	96800	-7.85	20230628	42200	111.37	20221013	0.80	Y	192820	500	56 억		2838887	N	N	8479	N	00	N
99	20230713	150829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89700	-1700	5	-1.86	8002663700	89253	87.06	92200	92300	88600	118800	64000	91400	89662.69	25.01	0	-27483	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10181	48.83	1.75	12	0.79	1837.00	51229.00	96800	20230628	-7.33	42200	20221013	112.56	96800	-7.33	20230628	69700	28.69	20230104	96800	-7.33	20230628	42200	112.56	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
100	20230713	140828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89300	-2100	5	-2.30	6062582900	67668	66.01	92200	92300	88600	118800	64000	91400	89593.06	25.01	0	-24488	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10135	48.61	1.74	12	0.60	1837.00	51229.00	96800	20230628	-7.75	42200	20221013	111.61	96800	-7.75	20230628	69700	28.12	20230104	96800	-7.75	20230628	42200	111.61	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
101	20230713	130832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88900	-2500	5	-2.74	5014877700	55911	54.54	92200	92300	88600	118800	64000	91400	89693.94	25.01	0	-23610	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10090	48.39	1.74	12	0.49	1837.00	51229.00	96800	20230628	-8.16	42200	20221013	110.66	96800	-8.16	20230628	69700	27.55	20230104	96800	-8.16	20230628	42200	110.66	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
102	20230713	120827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89400	-2000	5	-2.19	3512337200	39039	38.08	92200	92300	89300	118800	64000	91400	89969.96	25.01	0	-15317	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10146	48.67	1.75	12	0.34	1837.00	51229.00	96800	20230628	-7.64	42200	20221013	111.85	96800	-7.64	20230628	69700	28.26	20230104	96800	-7.64	20230628	42200	111.85	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
103	20230713	110831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90000	-1400	5	-1.53	2460298600	27287	26.62	92200	92300	89300	118800	64000	91400	90163.76	25.01	0	-9965	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10215	48.99	1.76	12	0.24	1837.00	51229.00	96800	20230628	-7.02	42200	20221013	113.27	96800	-7.02	20230628	69700	29.12	20230104	96800	-7.02	20230628	42200	113.27	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
104	20230713	100826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89900	-1500	5	-1.64	1569209200	17374	16.95	92200	92300	89300	118800	64000	91400	90319.40	25.01	0	-7023	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10203	48.94	1.75	12	0.15	1837.00	51229.00	96800	20230628	-7.13	42200	20221013	113.03	96800	-7.13	20230628	69700	28.98	20230104	96800	-7.13	20230628	42200	113.03	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
105	20230713	090820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91900	500	2	0.55	163598500	1786	1.74	92200	92300	91000	118800	64000	91400	91600.50	25.01	0	-958	94200	92800	90900	89500	87600	93500	90200	57	27400	500	65800	100	1	11349509	10430	50.03	1.79	12	0.02	1837.00	51229.00	96800	20230628	-5.06	42200	20221013	117.77	96800	-5.06	20230628	69700	31.85	20230104	96800	-5.06	20230628	42200	117.77	20221013	0.80	Y	192820	500	56 억		2838887	N	N	47275	N	00	N
106	20230712	160824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91400	1900	2	2.12	9280056500	102472	287.96	89900	92300	89000	116300	62700	89500	90561.75	24.65	0	43580	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10373	49.76	1.78	12	0.90	1837.00	51229.00	96800	20230628	-5.58	42200	20221013	116.59	96800	-5.58	20230628	69700	31.13	20230104	96800	-5.58	20230628	42200	116.59	20221013	0.82	Y	192820	500	56 억		2798124	N	N	47275	N	00	N
107	20230712	150819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91300	1800	2	2.01	9051179500	99966	280.92	89900	92300	89000	116300	62700	89500	90542.58	24.65	0	43092	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10362	49.70	1.78	12	0.88	1837.00	51229.00	96800	20230628	-5.68	42200	20221013	116.35	96800	-5.68	20230628	69700	30.99	20230104	96800	-5.68	20230628	42200	116.35	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
108	20230712	140816	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91000	1500	2	1.68	7265395000	80328	225.74	89900	92300	89000	116300	62700	89500	90446.61	24.65	0	30191	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10328	49.54	1.78	12	0.71	1837.00	51229.00	96800	20230628	-5.99	42200	20221013	115.64	96800	-5.99	20230628	69700	30.56	20230104	96800	-5.99	20230628	42200	115.64	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
109	20230712	130819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91300	1800	2	2.01	5890178300	65277	183.44	89900	92300	89000	116300	62700	89500	90233.59	24.65	0	23696	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10362	49.70	1.78	12	0.58	1837.00	51229.00	96800	20230628	-5.68	42200	20221013	116.35	96800	-5.68	20230628	69700	30.99	20230104	96800	-5.68	20230628	42200	116.35	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
110	20230712	120822	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90400	900	2	1.01	5405419000	59958	168.49	89900	92300	89000	116300	62700	89500	90153.42	24.65	0	23781	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10260	49.21	1.76	12	0.53	1837.00	51229.00	96800	20230628	-6.61	42200	20221013	114.22	96800	-6.61	20230628	69700	29.70	20230104	96800	-6.61	20230628	42200	114.22	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
111	20230712	110821	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89800	300	2	0.34	2585675900	28383	79.76	89900	92300	89100	116300	62700	89500	91099.46	24.65	0	6126	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10192	48.88	1.75	12	0.25	1837.00	51229.00	96800	20230628	-7.23	42200	20221013	112.80	96800	-7.23	20230628	69700	28.84	20230104	96800	-7.23	20230628	42200	112.80	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
112	20230712	100821	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91900	2400	2	2.68	1499624000	16468	46.28	89900	92300	89100	116300	62700	89500	91062.91	24.65	0	5804	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10430	50.03	1.79	12	0.15	1837.00	51229.00	96800	20230628	-5.06	42200	20221013	117.77	96800	-5.06	20230628	69700	31.85	20230104	96800	-5.06	20230628	42200	117.77	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
113	20230712	090823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-300	5	-0.34	66354300	742	2.09	89900	89900	89100	116300	62700	89500	89426.28	24.65	0	-136	91633	90566	89633	88566	87633	90100	88100	57	26800	500	64440	100	1	11349509	10124	48.56	1.74	12	0.01	1837.00	51229.00	96800	20230628	-7.85	42200	20221013	111.37	96800	-7.85	20230628	69700	27.98	20230104	96800	-7.85	20230628	42200	111.37	20221013	0.82	Y	192820	500	56 억		2798124	N	N	4578	N	00	N
114	20230711	160811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89500	-100	5	-0.11	3179029700	35514	86.44	89900	90700	88700	116400	62800	89600	89514.84	24.67	0	-761	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10158	48.72	1.75	12	0.31	1837.00	51229.00	96800	20230628	-7.54	42200	20221013	112.09	96800	-7.54	20230628	69700	28.41	20230104	96800	-7.54	20230628	42200	112.09	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4578	N	00	N
115	20230711	150808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89800	200	2	0.22	2981317900	33307	81.07	89900	90700	88700	116400	62800	89600	89510.25	24.67	0	-1104	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10192	48.88	1.75	12	0.29	1837.00	51229.00	96800	20230628	-7.23	42200	20221013	112.80	96800	-7.23	20230628	69700	28.84	20230104	96800	-7.23	20230628	42200	112.80	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
116	20230711	140803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	0	3	0.00	2356822800	26338	64.11	89900	90700	88700	116400	62800	89600	89483.74	24.67	0	-639	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10169	48.78	1.75	12	0.23	1837.00	51229.00	96800	20230628	-7.44	42200	20221013	112.32	96800	-7.44	20230628	69700	28.55	20230104	96800	-7.44	20230628	42200	112.32	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
117	20230711	130755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89500	-100	5	-0.11	1828160500	20432	49.73	89900	90700	88700	116400	62800	89600	89475.36	24.67	0	321	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10158	48.72	1.75	12	0.18	1837.00	51229.00	96800	20230628	-7.54	42200	20221013	112.09	96800	-7.54	20230628	69700	28.41	20230104	96800	-7.54	20230628	42200	112.09	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
118	20230711	120813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	0	3	0.00	1415729900	15832	38.54	89900	90700	88700	116400	62800	89600	89422.05	24.67	0	-308	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10169	48.78	1.75	12	0.14	1837.00	51229.00	96800	20230628	-7.44	42200	20221013	112.32	96800	-7.44	20230628	69700	28.55	20230104	96800	-7.44	20230628	42200	112.32	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
119	20230711	110818	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89300	-300	5	-0.33	1029231000	11513	28.02	89900	90700	88700	116400	62800	89600	89397.29	24.67	0	-530	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10135	48.61	1.74	12	0.10	1837.00	51229.00	96800	20230628	-7.75	42200	20221013	111.61	96800	-7.75	20230628	69700	28.12	20230104	96800	-7.75	20230628	42200	111.61	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
120	20230711	100815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89000	-600	5	-0.67	529337000	5915	14.40	89900	90700	88700	116400	62800	89600	89490.62	24.67	0	-752	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10101	48.45	1.74	12	0.05	1837.00	51229.00	96800	20230628	-8.06	42200	20221013	110.90	96800	-8.06	20230628	69700	27.69	20230104	96800	-8.06	20230628	42200	110.90	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
121	20230711	090813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90200	600	2	0.67	100518600	1117	2.72	89900	90600	89700	116400	62800	89600	89989.79	24.67	0	-424	92133	90866	89733	88466	87333	91500	89100	57	26800	500	64510	100	1	11349509	10237	49.10	1.76	12	0.01	1837.00	51229.00	96800	20230628	-6.82	42200	20221013	113.74	96800	-6.82	20230628	69700	29.41	20230104	96800	-6.82	20230628	42200	113.74	20221013	0.83	Y	192820	500	56 억		2799421	N	N	4080	N	00	N
122	20230710	160806	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	600	2	0.67	3686681300	40994	85.27	89000	91000	88600	115700	62300	89000	89932.40	24.58	0	998	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10169	48.78	1.75	12	0.36	1837.00	51229.00	96800	20230628	-7.44	42200	20221013	112.32	96800	-7.44	20230628	69700	28.55	20230104	96800	-7.44	20230628	42200	112.32	20221013	0.92	Y	192820	500	56 억		2790159	N	N	4079	N	00	N
123	20230710	150808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90000	1000	2	1.12	3347193700	37216	77.41	89000	91000	88600	115700	62300	89000	89939.64	24.58	0	1104	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10215	48.99	1.76	12	0.33	1837.00	51229.00	96800	20230628	-7.02	42200	20221013	113.27	96800	-7.02	20230628	69700	29.12	20230104	96800	-7.02	20230628	42200	113.27	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
124	20230710	140800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90100	1100	2	1.24	2748362900	30568	63.59	89000	91000	88600	115700	62300	89000	89909.80	24.58	0	1765	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10226	49.05	1.76	12	0.27	1837.00	51229.00	96800	20230628	-6.92	42200	20221013	113.51	96800	-6.92	20230628	69700	29.27	20230104	96800	-6.92	20230628	42200	113.51	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
125	20230710	130750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90100	1100	2	1.24	2244290700	24970	51.94	89000	91000	88600	115700	62300	89000	89879.48	24.58	0	2070	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10226	49.05	1.76	12	0.22	1837.00	51229.00	96800	20230628	-6.92	42200	20221013	113.51	96800	-6.92	20230628	69700	29.27	20230104	96800	-6.92	20230628	42200	113.51	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
126	20230710	120811	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90700	1700	2	1.91	1983345900	22078	45.93	89000	91000	88600	115700	62300	89000	89833.59	24.58	0	1807	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10294	49.37	1.77	12	0.19	1837.00	51229.00	96800	20230628	-6.30	42200	20221013	114.93	96800	-6.30	20230628	69700	30.13	20230104	96800	-6.30	20230628	42200	114.93	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
127	20230710	110808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90900	1900	2	2.13	1660296300	18517	38.52	89000	91000	88600	115700	62300	89000	89663.35	24.58	0	1445	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10317	49.48	1.77	12	0.16	1837.00	51229.00	96800	20230628	-6.10	42200	20221013	115.40	96800	-6.10	20230628	69700	30.42	20230104	96800	-6.10	20230628	42200	115.40	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
128	20230710	100810	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89800	800	2	0.90	774081300	8666	18.03	89000	89900	88600	115700	62300	89000	89323.94	24.58	0	180	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10192	48.88	1.75	12	0.08	1837.00	51229.00	96800	20230628	-7.23	42200	20221013	112.80	96800	-7.23	20230628	69700	28.84	20230104	96800	-7.23	20230628	42200	112.80	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
129	20230710	090801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88700	-300	5	-0.34	129809600	1463	3.04	89000	89100	88600	115700	62300	89000	88728.37	24.58	0	-45	90866	89932	89266	88332	87666	89600	88000	57	26700	500	64080	100	1	11349509	10067	48.29	1.73	12	0.01	1837.00	51229.00	96800	20230628	-8.37	42200	20221013	110.19	96800	-8.37	20230628	69700	27.26	20230104	96800	-8.37	20230628	42200	110.19	20221013	0.92	Y	192820	500	56 억		2790159	N	N	5055	N	00	N
130	20230707	160800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89000	-600	5	-0.67	4298417100	48051	30.47	89100	90200	88600	116400	62800	89600	89455.32	24.47	0	-919	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10101	48.45	1.74	12	0.42	1837.00	51229.00	96800	20230628	-8.06	42200	20221013	110.90	96800	-8.06	20230628	69700	27.69	20230104	96800	-8.06	20230628	42200	110.90	20221013	0.91	Y	192820	500	56 억		2776743	N	N	5055	N	00	N
131	20230707	150759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-400	5	-0.45	3906198800	43646	27.68	89100	90200	88600	116400	62800	89600	89497.29	24.47	0	-935	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10124	48.56	1.74	12	0.38	1837.00	51229.00	96800	20230628	-7.85	42200	20221013	111.37	96800	-7.85	20230628	69700	27.98	20230104	96800	-7.85	20230628	42200	111.37	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
132	20230707	140814	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-400	5	-0.45	3067824600	34249	21.72	89100	90200	88600	116400	62800	89600	89574.13	24.47	0	-1182	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10124	48.56	1.74	12	0.30	1837.00	51229.00	96800	20230628	-7.85	42200	20221013	111.37	96800	-7.85	20230628	69700	27.98	20230104	96800	-7.85	20230628	42200	111.37	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
133	20230707	130804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89500	-100	5	-0.11	2289754800	25565	16.21	89100	90200	88600	116400	62800	89600	89566.00	24.47	0	-1195	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10158	48.72	1.75	12	0.23	1837.00	51229.00	96800	20230628	-7.54	42200	20221013	112.09	96800	-7.54	20230628	69700	28.41	20230104	96800	-7.54	20230628	42200	112.09	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
134	20230707	120808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89400	-200	5	-0.22	1767634200	19744	12.52	89100	90200	88600	116400	62800	89600	89527.66	24.47	0	-1445	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10146	48.67	1.75	12	0.17	1837.00	51229.00	96800	20230628	-7.64	42200	20221013	111.85	96800	-7.64	20230628	69700	28.26	20230104	96800	-7.64	20230628	42200	111.85	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
135	20230707	110810	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-400	5	-0.45	1223425300	13657	8.66	89100	90200	88600	116400	62800	89600	89582.28	24.47	0	-346	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10124	48.56	1.74	12	0.12	1837.00	51229.00	96800	20230628	-7.85	42200	20221013	111.37	96800	-7.85	20230628	69700	27.98	20230104	96800	-7.85	20230628	42200	111.37	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
136	20230707	100800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89900	300	2	0.33	806301100	9005	5.71	89100	90200	88600	116400	62800	89600	89539.25	24.47	0	-248	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10203	48.94	1.75	12	0.08	1837.00	51229.00	96800	20230628	-7.13	42200	20221013	113.03	96800	-7.13	20230628	69700	28.98	20230104	96800	-7.13	20230628	42200	113.03	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
137	20230707	090801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89000	-600	5	-0.67	127605500	1432	0.91	89100	89600	88600	116400	62800	89600	89109.30	24.47	0	-181	94866	92232	89866	87232	84866	91050	86050	57	26800	500	64510	100	1	11349509	10101	48.45	1.74	12	0.01	1837.00	51229.00	96800	20230628	-8.06	42200	20221013	110.90	96800	-8.06	20230628	69700	27.69	20230104	96800	-8.06	20230628	42200	110.90	20221013	0.91	Y	192820	500	56 억		2776743	N	N	7611	N	00	N
138	20230706	160800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	-2000	5	-2.18	14052585600	157552	228.60	91600	92500	87500	119000	64200	91600	89193.29	24.14	0	37174	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10169	48.78	1.75	12	1.39	1837.00	51229.00	96800	20230628	-7.44	42200	20221013	112.32	96800	-7.44	20230628	69700	28.55	20230104	96800	-7.44	20230628	42200	112.32	20221013	0.93	Y	192820	500	56 억		2740261	N	N	7611	N	00	N
139	20230706	150801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89400	-2200	5	-2.40	13428271000	150576	218.48	91600	92500	87500	119000	64200	91600	89179.36	24.14	0	37904	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10146	48.67	1.75	12	1.33	1837.00	51229.00	96800	20230628	-7.64	42200	20221013	111.85	96800	-7.64	20230628	69700	28.26	20230104	96800	-7.64	20230628	42200	111.85	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
140	20230706	140802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89100	-2500	5	-2.73	11181761100	125421	181.98	91600	92500	87500	119000	64200	91600	89153.82	24.14	0	33872	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10112	48.50	1.74	12	1.11	1837.00	51229.00	96800	20230628	-7.95	42200	20221013	111.14	96800	-7.95	20230628	69700	27.83	20230104	96800	-7.95	20230628	42200	111.14	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
141	20230706	130801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-2400	5	-2.62	9591990600	107559	156.07	91600	92500	87500	119000	64200	91600	89178.87	24.14	0	30245	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10124	48.56	1.74	12	0.95	1837.00	51229.00	96800	20230628	-7.85	42200	20221013	111.37	96800	-7.85	20230628	69700	27.98	20230104	96800	-7.85	20230628	42200	111.37	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
142	20230706	120752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89500	-2100	5	-2.29	8036690300	90183	130.85	91600	92500	87500	119000	64200	91600	89115.36	24.14	0	21576	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10158	48.72	1.75	12	0.79	1837.00	51229.00	96800	20230628	-7.54	42200	20221013	112.09	96800	-7.54	20230628	69700	28.41	20230104	96800	-7.54	20230628	42200	112.09	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
143	20230706	110805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88900	-2700	5	-2.95	6607765900	74178	107.63	91600	92500	87500	119000	64200	91600	89079.86	24.14	0	14127	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10090	48.39	1.74	12	0.65	1837.00	51229.00	96800	20230628	-8.16	42200	20221013	110.66	96800	-8.16	20230628	69700	27.55	20230104	96800	-8.16	20230628	42200	110.66	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
144	20230706	100800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87700	-3900	5	-4.26	4777670000	53513	77.65	91600	92500	87500	119000	64200	91600	89280.55	24.14	0	8056	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	9954	47.74	1.71	12	0.47	1837.00	51229.00	96800	20230628	-9.40	42200	20221013	107.82	96800	-9.40	20230628	69700	25.82	20230104	96800	-9.40	20230628	42200	107.82	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
145	20230706	090800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90600	-1000	5	-1.09	253620300	2775	4.03	91600	92500	90600	119000	64200	91600	91394.70	24.14	0	-1370	93600	92600	91600	90600	89600	92100	90100	57	27400	500	65950	100	1	11349509	10283	49.32	1.77	12	0.02	1837.00	51229.00	96800	20230628	-6.40	42200	20221013	114.69	96800	-6.40	20230628	69700	29.99	20230104	96800	-6.40	20230628	42200	114.69	20221013	0.93	Y	192820	500	56 억		2740261	N	N	6652	N	00	N
146	20230705	160757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91600	-1400	5	-1.51	6301804000	68791	56.94	92600	92600	90600	120900	65100	93000	91607.79	24.13	0	-8085	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10396	49.86	1.79	12	0.61	1837.00	51229.00	96800	20230628	-5.37	42200	20221013	117.06	96800	-5.37	20230628	69700	31.42	20230104	96800	-5.37	20230628	42200	117.06	20221013	0.93	Y	192820	500	56 억		2738388	N	N	6646	N	00	N
147	20230705	150753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92200	-800	5	-0.86	5928757000	64727	53.58	92600	92600	90600	120900	65100	93000	91596.13	24.13	0	-8836	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10464	50.19	1.80	12	0.57	1837.00	51229.00	96800	20230628	-4.75	42200	20221013	118.48	96800	-4.75	20230628	69700	32.28	20230104	96800	-4.75	20230628	42200	118.48	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
148	20230705	140745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91700	-1300	5	-1.40	5092190000	55625	46.04	92600	92600	90600	120900	65100	93000	91544.73	24.13	0	-8356	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10407	49.92	1.79	12	0.49	1837.00	51229.00	96800	20230628	-5.27	42200	20221013	117.30	96800	-5.27	20230628	69700	31.56	20230104	96800	-5.27	20230628	42200	117.30	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
149	20230705	130748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91900	-1100	5	-1.18	4499845100	49179	40.71	92600	92600	90600	120900	65100	93000	91499.02	24.13	0	-7380	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10430	50.03	1.79	12	0.43	1837.00	51229.00	96800	20230628	-5.06	42200	20221013	117.77	96800	-5.06	20230628	69700	31.85	20230104	96800	-5.06	20230628	42200	117.77	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
150	20230705	120746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92100	-900	5	-0.97	3928899300	42980	35.58	92600	92600	90600	120900	65100	93000	91411.90	24.13	0	-7913	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10453	50.14	1.80	12	0.38	1837.00	51229.00	96800	20230628	-4.86	42200	20221013	118.25	96800	-4.86	20230628	69700	32.14	20230104	96800	-4.86	20230628	42200	118.25	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
151	20230705	110755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91700	-1300	5	-1.40	3304093400	36184	29.95	92600	92600	90600	120900	65100	93000	91313.19	24.13	0	-7937	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10407	49.92	1.79	12	0.32	1837.00	51229.00	96800	20230628	-5.27	42200	20221013	117.30	96800	-5.27	20230628	69700	31.56	20230104	96800	-5.27	20230628	42200	117.30	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
152	20230705	100749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91500	-1500	5	-1.61	2446907400	26817	22.20	92600	92600	90600	120900	65100	93000	91243.98	24.13	0	-9181	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10385	49.81	1.79	12	0.24	1837.00	51229.00	96800	20230628	-5.48	42200	20221013	116.82	96800	-5.48	20230628	69700	31.28	20230104	96800	-5.48	20230628	42200	116.82	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
153	20230705	090747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92100	-900	5	-0.97	223857700	2426	2.01	92600	92600	92000	120900	65100	93000	92271.40	24.13	0	-901	98400	95700	93500	90800	88600	97050	92150	57	27900	500	66960	100	1	11349509	10453	50.14	1.80	12	0.02	1837.00	51229.00	96800	20230628	-4.86	42200	20221013	118.25	96800	-4.86	20230628	69700	32.14	20230104	96800	-4.86	20230628	42200	118.25	20221013	0.93	Y	192820	500	56 억		2738388	N	N	23756	N	00	N
154	20230704	160744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93000	1700	2	1.86	11289192200	120592	168.59	92700	96200	91300	118600	64000	91300	93615.28	24.22	0	-12791	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10555	50.63	1.82	12	1.06	1837.00	51229.00	96800	20230628	-3.93	42200	20221013	120.38	96800	-3.93	20230628	69700	33.43	20230104	96800	-3.93	20230628	42200	120.38	20221013	0.96	Y	192820	500	56 억		2748378	N	N	23756	N	00	N
155	20230704	150736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93000	1700	2	1.86	10584119000	113020	158.01	92700	96200	91300	118600	64000	91300	93648.40	24.22	0	-8495	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10555	50.63	1.82	12	1.00	1837.00	51229.00	96800	20230628	-3.93	42200	20221013	120.38	96800	-3.93	20230628	69700	33.43	20230104	96800	-3.93	20230628	42200	120.38	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
156	20230704	140740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94100	2800	2	3.07	8683272800	92648	129.53	92700	96200	91300	118600	64000	91300	93723.52	24.22	0	500	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10680	51.22	1.84	12	0.82	1837.00	51229.00	96800	20230628	-2.79	42200	20221013	122.99	96800	-2.79	20230628	69700	35.01	20230104	96800	-2.79	20230628	42200	122.99	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
157	20230704	130730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94100	2800	2	3.07	7255337900	77518	108.37	92700	96200	91300	118600	64000	91300	93595.82	24.22	0	-3205	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10680	51.22	1.84	12	0.68	1837.00	51229.00	96800	20230628	-2.79	42200	20221013	122.99	96800	-2.79	20230628	69700	35.01	20230104	96800	-2.79	20230628	42200	122.99	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
158	20230704	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93400	2100	2	2.30	6578720400	70283	98.26	92700	96200	91300	118600	64000	91300	93603.62	24.22	0	-2847	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10600	50.84	1.82	12	0.62	1837.00	51229.00	96800	20230628	-3.51	42200	20221013	121.33	96800	-3.51	20230628	69700	34.00	20230104	96800	-3.51	20230628	42200	121.33	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
159	20230704	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	94100	2800	2	3.07	5877713200	62787	87.78	92700	96200	91300	118600	64000	91300	93613.91	24.22	0	-2431	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10680	51.22	1.84	12	0.55	1837.00	51229.00	96800	20230628	-2.79	42200	20221013	122.99	96800	-2.79	20230628	69700	35.01	20230104	96800	-2.79	20230628	42200	122.99	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
160	20230704	100731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91900	600	2	0.66	4252759100	45414	63.49	92700	96200	91300	118600	64000	91300	93644.75	24.22	0	-4280	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10430	50.03	1.79	12	0.40	1837.00	51229.00	96800	20230628	-5.06	42200	20221013	117.77	96800	-5.06	20230628	69700	31.85	20230104	96800	-5.06	20230628	42200	117.77	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
161	20230704	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	95000	3700	2	4.05	2025327200	21389	29.90	92700	96200	92400	118600	64000	91300	94691.72	24.22	0	-1961	95433	93366	91533	89466	87633	92450	88550	57	27300	500	65730	100	1	11349509	10782	51.71	1.85	12	0.19	1837.00	51229.00	96800	20230628	-1.86	42200	20221013	125.12	96800	-1.86	20230628	69700	36.30	20230104	96800	-1.86	20230628	42200	125.12	20221013	0.96	Y	192820	500	56 억		2748378	N	N	10987	N	00	N
162	20230703	160722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91300	-1700	5	-1.83	6537422100	71492	104.07	93500	93600	89700	120900	65100	93000	91442.58	24.38	0	-26813	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10362	49.70	1.78	12	0.63	1837.00	51229.00	96800	20230628	-5.68	42200	20221013	116.35	96800	-5.68	20230628	69700	30.99	20230104	96800	-5.68	20230628	42200	116.35	20221013	0.92	Y	192820	500	56 억		2766943	N	N	10987	N	00	N
163	20230703	150730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91400	-1600	5	-1.72	6316659300	69075	100.55	93500	93600	89700	120900	65100	93000	91446.16	24.38	0	-25593	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10373	49.76	1.78	12	0.61	1837.00	51229.00	96800	20230628	-5.58	42200	20221013	116.59	96800	-5.58	20230628	69700	31.13	20230104	96800	-5.58	20230628	42200	116.59	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N
164	20230703	140729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91100	-1900	5	-2.04	5154521600	56357	82.04	93500	93600	89700	120900	65100	93000	91461.69	24.38	0	-20547	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10339	49.59	1.78	12	0.50	1837.00	51229.00	96800	20230628	-5.89	42200	20221013	115.88	96800	-5.89	20230628	69700	30.70	20230104	96800	-5.89	20230628	42200	115.88	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N
165	20230703	130723	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91600	-1400	5	-1.51	4457051400	48733	70.94	93500	93600	89700	120900	65100	93000	91458.27	24.38	0	-18014	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10396	49.86	1.79	12	0.43	1837.00	51229.00	96800	20230628	-5.37	42200	20221013	117.06	96800	-5.37	20230628	69700	31.42	20230104	96800	-5.37	20230628	42200	117.06	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N
166	20230703	120731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91800	-1200	5	-1.29	3987580000	43618	63.50	93500	93600	89700	120900	65100	93000	91420.15	24.38	0	-15093	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10419	49.97	1.79	12	0.38	1837.00	51229.00	96800	20230628	-5.17	42200	20221013	117.54	96800	-5.17	20230628	69700	31.71	20230104	96800	-5.17	20230628	42200	117.54	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N
167	20230703	110725	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91600	-1400	5	-1.51	3373348500	36907	53.73	93500	93600	89700	120900	65100	93000	91400.89	24.38	0	-14584	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10396	49.86	1.79	12	0.33	1837.00	51229.00	96800	20230628	-5.37	42200	20221013	117.06	96800	-5.37	20230628	69700	31.42	20230104	96800	-5.37	20230628	42200	117.06	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N
168	20230703	100715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91200	-1800	5	-1.94	1642318800	17845	25.98	93500	93600	91200	120900	65100	93000	92031.89	24.38	0	-6804	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10351	49.65	1.78	12	0.16	1837.00	51229.00	96800	20230628	-5.79	42200	20221013	116.11	96800	-5.79	20230628	69700	30.85	20230104	96800	-5.79	20230628	42200	116.11	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N
169	20230703	090722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92300	-700	5	-0.75	231251000	2489	3.62	93500	93600	92200	120900	65100	93000	92908.83	24.38	0	-1016	96133	94566	92533	90966	88933	95350	91750	57	27900	500	66960	100	1	11349509	10476	50.24	1.80	12	0.02	1837.00	51229.00	96800	20230628	-4.65	42200	20221013	118.72	96800	-4.65	20230628	69700	32.42	20230104	96800	-4.65	20230628	42200	118.72	20221013	0.92	Y	192820	500	56 억		2766943	N	N	11116	N	00	N