KissMeData/002100/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	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	0	3	0.00	510241000	50842	135.60	10040	10120	9980	13030	7030	10030	10035.82	0.74	0	16585	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1958	7.29	0.83	12	0.26	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
3	20230731	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-30	5	-0.30	467422700	46571	124.21	10040	10120	9980	13030	7030	10030	10036.78	0.74	0	15269	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1952	7.27	0.83	12	0.24	1375.00	12019.00	12530	20230717	-20.19	8540	20221013	17.10	12530	-20.19	20230717	9500	5.26	20230328	12530	-20.19	20230717	8540	17.10	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
4	20230731	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	40	2	0.40	388706250	38714	103.25	10040	10120	9980	13030	7030	10030	10040.46	0.74	0	13045	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1966	7.32	0.84	12	0.20	1375.00	12019.00	12530	20230717	-19.63	8540	20221013	17.92	12530	-19.63	20230717	9500	6.00	20230328	12530	-19.63	20230717	8540	17.92	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
5	20230731	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	0	3	0.00	293456840	29237	77.98	10040	10120	9980	13030	7030	10030	10037.17	0.74	0	8980	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1958	7.29	0.83	12	0.15	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
6	20230731	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	20	2	0.20	261834290	26090	69.58	10040	10120	9980	13030	7030	10030	10035.81	0.74	0	8523	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1962	7.31	0.84	12	0.13	1375.00	12019.00	12530	20230717	-19.79	8540	20221013	17.68	12530	-19.79	20230717	9500	5.79	20230328	12530	-19.79	20230717	8540	17.68	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
7	20230731	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	0	3	0.00	194051630	19334	51.57	10040	10120	9980	13030	7030	10030	10036.81	0.74	0	4554	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1958	7.29	0.83	12	0.10	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
8	20230731	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	-10	5	-0.10	144563780	14401	38.41	10040	10120	9980	13030	7030	10030	10038.45	0.74	0	2923	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1956	7.29	0.83	12	0.07	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
9	20230731	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	10	2	0.10	3855360	384	1.02	10040	10040	10040	13030	7030	10030	10040.00	0.74	0	-50	10216	10122	9966	9872	9716	10170	9920	108	3000	500	7020	10	1	19522575	1960	7.30	0.84	12	0.00	1375.00	12019.00	12530	20230717	-19.87	8540	20221013	17.56	12530	-19.87	20230717	9500	5.68	20230328	12530	-19.87	20230717	8540	17.56	20221013	1.34	N	002100	500	108 억		144781	N	N	7	N	00	N
10	20230728	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	90	2	0.91	360552690	36226	53.22	9850	10060	9810	12920	6960	9940	9952.31	0.69	0	10454	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1958	7.29	0.83	12	0.19	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.33	N	002100	500	108 억		134190	N	N	7	N	00	N
11	20230728	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	120	2	1.21	318260030	32006	47.02	9850	10060	9810	12920	6960	9940	9943.76	0.69	0	10200	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1964	7.32	0.84	12	0.16	1375.00	12019.00	12530	20230717	-19.71	8540	20221013	17.80	12530	-19.71	20230717	9500	5.89	20230328	12530	-19.71	20230717	8540	17.80	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
12	20230728	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	90	2	0.91	298902300	30072	44.18	9850	10060	9810	12920	6960	9940	9939.56	0.69	0	9604	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1958	7.29	0.83	12	0.15	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
13	20230728	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	20	2	0.20	251882340	25370	37.27	9850	10060	9810	12920	6960	9940	9928.35	0.69	0	8124	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1944	7.24	0.83	12	0.13	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
14	20230728	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	50	2	0.50	220495580	22234	32.66	9850	10020	9810	12920	6960	9940	9917.05	0.69	0	7778	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1950	7.27	0.83	12	0.11	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
15	20230728	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	20	2	0.20	152323700	15397	22.62	9850	9970	9810	12920	6960	9940	9893.08	0.69	0	4164	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1944	7.24	0.83	12	0.08	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
16	20230728	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-40	5	-0.40	108156580	10947	16.08	9850	9960	9810	12920	6960	9940	9880.02	0.69	0	3095	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1933	7.20	0.82	12	0.06	1375.00	12019.00	12530	20230717	-20.99	8540	20221013	15.93	12530	-20.99	20230717	9500	4.21	20230328	12530	-20.99	20230717	8540	15.93	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
17	20230728	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-70	5	-0.70	26931070	2733	4.01	9850	9870	9850	12920	6960	9940	9854.03	0.69	0	455	10180	10060	9930	9810	9680	10120	9870	108	2980	500	6950	10	1	19522575	1927	7.18	0.82	12	0.01	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.33	N	002100	500	108 억		134190	N	N	0	N	00	N
18	20230727	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	40	2	0.40	654649970	65782	15.79	9860	10050	9800	12870	6930	9900	9951.85	0.59	-62586	7858	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1941	7.23	0.83	12	0.34	1375.00	12019.00	12530	20230717	-20.67	8540	20221013	16.39	12530	-20.67	20230717	9500	4.63	20230328	12530	-20.67	20230717	8540	16.39	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
19	20230727	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	70	2	0.71	586524710	58936	14.15	9860	10050	9800	12870	6930	9900	9951.89	0.59	-62586	5837	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1946	7.25	0.83	12	0.30	1375.00	12019.00	12530	20230717	-20.43	8540	20221013	16.74	12530	-20.43	20230717	9500	4.95	20230328	12530	-20.43	20230717	8540	16.74	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
20	20230727	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	90	2	0.91	510402360	51308	12.32	9860	10050	9800	12870	6930	9900	9947.81	0.59	-62586	5160	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1950	7.27	0.83	12	0.26	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
21	20230727	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	40	2	0.40	477756260	48030	11.53	9860	10050	9800	12870	6930	9900	9947.04	0.59	-62586	4638	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1941	7.23	0.83	12	0.25	1375.00	12019.00	12530	20230717	-20.67	8540	20221013	16.39	12530	-20.67	20230717	9500	4.63	20230328	12530	-20.67	20230717	8540	16.39	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
22	20230727	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	80	2	0.81	364379670	36572	8.78	9860	10050	9800	12870	6930	9900	9963.35	0.59	-62586	3656	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1948	7.26	0.83	12	0.19	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
23	20230727	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	80	2	0.81	297131940	29834	7.16	9860	10050	9800	12870	6930	9900	9959.51	0.59	-62586	2806	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1948	7.26	0.83	12	0.15	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
24	20230727	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	60	2	0.61	202983440	20416	4.90	9860	10050	9800	12870	6930	9900	9942.37	0.59	-62586	1436	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1944	7.24	0.83	12	0.10	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
25	20230727	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-70	5	-0.71	23576210	2392	0.57	9860	9860	9830	12870	6930	9900	9856.28	0.59	-62586	-160	11426	10662	10126	9362	8826	10395	9095	108	2970	500	6930	10	1	19522575	1919	7.15	0.82	12	0.01	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.38	N	002100	500	108 억		115098	N	N	0	N	00	N
26	20230726	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-940	5	-8.67	4140252780	415828	271.71	10890	10890	9590	14090	7590	10840	9956.62	0.91	0	-63740	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1933	7.20	0.82	12	2.13	1375.00	12019.00	12530	20230717	-20.99	8540	20221013	15.93	12530	-20.99	20230717	9500	4.21	20230328	12530	-20.99	20230717	8540	15.93	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
27	20230726	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-930	5	-8.58	4002005660	401743	262.51	10890	10890	9590	14090	7590	10840	9961.54	0.91	0	-64847	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1935	7.21	0.82	12	2.06	1375.00	12019.00	12530	20230717	-20.91	8540	20221013	16.04	12530	-20.91	20230717	9500	4.32	20230328	12530	-20.91	20230717	8540	16.04	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
28	20230726	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9770	-1070	5	-9.87	3841227630	385488	251.89	10890	10890	9590	14090	7590	10840	9964.52	0.91	0	-63043	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1907	7.11	0.81	12	1.97	1375.00	12019.00	12530	20230717	-22.03	8540	20221013	14.40	12530	-22.03	20230717	9500	2.84	20230328	12530	-22.03	20230717	8540	14.40	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
29	20230726	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9840	-1000	5	-9.23	3630160390	363980	237.83	10890	10890	9590	14090	7590	10840	9973.45	0.91	0	-59710	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1921	7.16	0.82	12	1.86	1375.00	12019.00	12530	20230717	-21.47	8540	20221013	15.22	12530	-21.47	20230717	9500	3.58	20230328	12530	-21.47	20230717	8540	15.22	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
30	20230726	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-960	5	-8.86	3423132980	342965	224.10	10890	10890	9590	14090	7590	10840	9980.93	0.91	0	-50649	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1929	7.19	0.82	12	1.76	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
31	20230726	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9790	-1050	5	-9.69	3151857980	315353	206.06	10890	10890	9590	14090	7590	10840	9994.62	0.91	0	-42513	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1911	7.12	0.81	12	1.62	1375.00	12019.00	12530	20230717	-21.87	8540	20221013	14.64	12530	-21.87	20230717	9500	3.05	20230328	12530	-21.87	20230717	8540	14.64	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
32	20230726	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-930	5	-8.58	2263345610	224412	146.64	10890	10890	9810	14090	7590	10840	10085.57	0.91	0	-45622	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	1935	7.21	0.82	12	1.15	1375.00	12019.00	12530	20230717	-20.91	8540	20221013	16.04	12530	-20.91	20230717	9500	4.32	20230328	12530	-20.91	20230717	8540	16.04	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
33	20230726	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10720	-120	5	-1.11	76154610	7042	4.60	10890	10890	10600	14090	7590	10840	10814.24	0.91	0	-3788	11100	10970	10720	10590	10340	11035	10655	108	3250	500	7580	10	1	19522575	2093	7.80	0.89	12	0.04	1375.00	12019.00	12530	20230717	-14.45	8540	20221013	25.53	12530	-14.45	20230717	9500	12.84	20230328	12530	-14.45	20230717	8540	25.53	20221013	1.45	N	002100	500	108 억		177684	N	N	2	N	00	N
34	20230725	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10840	340	2	3.24	1606389100	150635	72.71	10600	10850	10470	13650	7350	10500	10662.29	0.91	0	-4316	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2116	7.88	0.90	12	0.77	1375.00	12019.00	12530	20230717	-13.49	8540	20221013	26.93	12530	-13.49	20230717	9500	14.11	20230328	12530	-13.49	20230717	8540	26.93	20221013	1.46	N	002100	500	108 억		178516	N	N	2	N	00	N
35	20230725	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10700	200	2	1.90	1247839510	117403	56.67	10600	10830	10470	13650	7350	10500	10628.71	0.91	0	-358	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2089	7.78	0.89	12	0.60	1375.00	12019.00	12530	20230717	-14.60	8540	20221013	25.29	12530	-14.60	20230717	9500	12.63	20230328	12530	-14.60	20230717	8540	25.29	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
36	20230725	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10630	130	2	1.24	1037554740	97634	47.13	10600	10830	10470	13650	7350	10500	10627.02	0.91	0	-297	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2075	7.73	0.88	12	0.50	1375.00	12019.00	12530	20230717	-15.16	8540	20221013	24.47	12530	-15.16	20230717	9500	11.89	20230328	12530	-15.16	20230717	8540	24.47	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
37	20230725	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10630	130	2	1.24	911039960	85745	41.39	10600	10830	10470	13650	7350	10500	10625.03	0.91	0	1557	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2075	7.73	0.88	12	0.44	1375.00	12019.00	12530	20230717	-15.16	8540	20221013	24.47	12530	-15.16	20230717	9500	11.89	20230328	12530	-15.16	20230717	8540	24.47	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
38	20230725	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10670	170	2	1.62	791689950	74524	35.97	10600	10830	10470	13650	7350	10500	10623.33	0.91	0	75	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2083	7.76	0.89	12	0.38	1375.00	12019.00	12530	20230717	-14.84	8540	20221013	24.94	12530	-14.84	20230717	9500	12.32	20230328	12530	-14.84	20230717	8540	24.94	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
39	20230725	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10610	110	2	1.05	506061890	47852	23.10	10600	10670	10470	13650	7350	10500	10575.61	0.91	0	1764	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2071	7.72	0.88	12	0.25	1375.00	12019.00	12530	20230717	-15.32	8540	20221013	24.24	12530	-15.32	20230717	9500	11.68	20230328	12530	-15.32	20230717	8540	24.24	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
40	20230725	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10560	60	2	0.57	338860300	32080	15.48	10600	10670	10470	13650	7350	10500	10563.03	0.91	0	74	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2062	7.68	0.88	12	0.16	1375.00	12019.00	12530	20230717	-15.72	8540	20221013	23.65	12530	-15.72	20230717	9500	11.16	20230328	12530	-15.72	20230717	8540	23.65	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
41	20230725	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10550	50	2	0.48	47048730	4450	2.15	10600	10600	10500	13650	7350	10500	10573.18	0.91	0	-365	11133	10816	10623	10306	10113	10720	10210	108	3150	500	7350	10	1	19522575	2060	7.67	0.88	12	0.02	1375.00	12019.00	12530	20230717	-15.80	8540	20221013	23.54	12530	-15.80	20230717	9500	11.05	20230328	12530	-15.80	20230717	8540	23.54	20221013	1.46	N	002100	500	108 억		178516	N	N	0	N	00	N
42	20230724	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10500	-440	5	-4.02	2159340040	204151	92.27	10900	10940	10430	14220	7660	10940	10577.07	1.10	0	-33244	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2050	7.64	0.87	12	1.05	1375.00	12019.00	12530	20230717	-16.20	8540	20221013	22.95	12530	-16.20	20230717	9500	10.53	20230328	12530	-16.20	20230717	8540	22.95	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
43	20230724	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10550	-390	5	-3.56	2036431440	192445	86.98	10900	10940	10430	14220	7660	10940	10581.78	1.10	0	-33872	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2060	7.67	0.88	12	0.99	1375.00	12019.00	12530	20230717	-15.80	8540	20221013	23.54	12530	-15.80	20230717	9500	11.05	20230328	12530	-15.80	20230717	8540	23.54	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
44	20230724	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10520	-420	5	-3.84	1860493000	175678	79.40	10900	10940	10430	14220	7660	10940	10590.24	1.10	0	-33027	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2054	7.65	0.88	12	0.90	1375.00	12019.00	12530	20230717	-16.04	8540	20221013	23.19	12530	-16.04	20230717	9500	10.74	20230328	12530	-16.04	20230717	8540	23.19	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
45	20230724	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10520	-420	5	-3.84	1734058320	163629	73.95	10900	10940	10430	14220	7660	10940	10597.37	1.10	0	-30348	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2054	7.65	0.88	12	0.84	1375.00	12019.00	12530	20230717	-16.04	8540	20221013	23.19	12530	-16.04	20230717	9500	10.74	20230328	12530	-16.04	20230717	8540	23.19	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
46	20230724	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10530	-410	5	-3.75	1386383680	130489	58.98	10900	10940	10500	14220	7660	10940	10624.38	1.10	0	-22393	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2056	7.66	0.88	12	0.67	1375.00	12019.00	12530	20230717	-15.96	8540	20221013	23.30	12530	-15.96	20230717	9500	10.84	20230328	12530	-15.96	20230717	8540	23.30	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
47	20230724	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10570	-370	5	-3.38	1132848660	106414	48.09	10900	10940	10500	14220	7660	10940	10645.51	1.10	0	-17703	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2064	7.69	0.88	12	0.55	1375.00	12019.00	12530	20230717	-15.64	8540	20221013	23.77	12530	-15.64	20230717	9500	11.26	20230328	12530	-15.64	20230717	8540	23.77	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
48	20230724	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10530	-410	5	-3.75	953590690	89460	40.43	10900	10940	10500	14220	7660	10940	10659.22	1.10	0	-19800	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2056	7.66	0.88	12	0.46	1375.00	12019.00	12530	20230717	-15.96	8540	20221013	23.30	12530	-15.96	20230717	9500	10.84	20230328	12530	-15.96	20230717	8540	23.30	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
49	20230724	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10850	-90	5	-0.82	71547640	6567	2.97	10900	10940	10850	14220	7660	10940	10894.61	1.10	0	-2380	11366	11152	10906	10692	10446	11260	10800	108	3280	500	7650	10	1	19522575	2118	7.89	0.90	12	0.03	1375.00	12019.00	12530	20230717	-13.41	8540	20221013	27.05	12530	-13.41	20230717	9500	14.21	20230328	12530	-13.41	20230717	8540	27.05	20221013	1.44	N	002100	500	108 억		214392	N	N	0	N	00	N
50	20230721	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10940	90	2	0.83	2353168680	216671	59.04	10680	11120	10660	14100	7600	10850	10860.37	0.97	0	25398	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2136	7.96	0.91	12	1.11	1375.00	12019.00	12530	20230717	-12.69	8540	20221013	28.10	12530	-12.69	20230717	9500	15.16	20230328	12530	-12.69	20230717	8540	28.10	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
51	20230721	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10850	0	3	0.00	2186888510	201378	54.87	10680	11120	10660	14100	7600	10850	10859.65	0.97	0	24951	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2118	7.89	0.90	12	1.03	1375.00	12019.00	12530	20230717	-13.41	8540	20221013	27.05	12530	-13.41	20230717	9500	14.21	20230328	12530	-13.41	20230717	8540	27.05	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
52	20230721	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10790	-60	5	-0.55	2052004140	188930	51.48	10680	11120	10660	14100	7600	10850	10861.22	0.97	0	25670	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2106	7.85	0.90	12	0.97	1375.00	12019.00	12530	20230717	-13.89	8540	20221013	26.35	12530	-13.89	20230717	9500	13.58	20230328	12530	-13.89	20230717	8540	26.35	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
53	20230721	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10780	-70	5	-0.65	1896294220	174455	47.54	10680	11120	10660	14100	7600	10850	10869.88	0.97	0	23002	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2105	7.84	0.90	12	0.89	1375.00	12019.00	12530	20230717	-13.97	8540	20221013	26.23	12530	-13.97	20230717	9500	13.47	20230328	12530	-13.97	20230717	8540	26.23	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
54	20230721	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10860	10	2	0.09	1714530340	157573	42.94	10680	11120	10660	14100	7600	10850	10880.97	0.97	0	18806	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2120	7.90	0.90	12	0.81	1375.00	12019.00	12530	20230717	-13.33	8540	20221013	27.17	12530	-13.33	20230717	9500	14.32	20230328	12530	-13.33	20230717	8540	27.17	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
55	20230721	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10820	-30	5	-0.28	1584479020	145555	39.66	10680	11120	10660	14100	7600	10850	10885.91	0.97	0	18769	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2112	7.87	0.90	12	0.75	1375.00	12019.00	12530	20230717	-13.65	8540	20221013	26.70	12530	-13.65	20230717	9500	13.89	20230328	12530	-13.65	20230717	8540	26.70	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
56	20230721	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10880	30	2	0.28	1120178040	102624	27.96	10680	11120	10660	14100	7600	10850	10915.72	0.97	0	14503	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2124	7.91	0.91	12	0.53	1375.00	12019.00	12530	20230717	-13.17	8540	20221013	27.40	12530	-13.17	20230717	9500	14.53	20230328	12530	-13.17	20230717	8540	27.40	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
57	20230721	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10840	-10	5	-0.09	230863010	21543	5.87	10680	10850	10660	14100	7600	10850	10712.78	0.97	0	2233	11303	11076	10963	10736	10623	11020	10680	108	3250	500	7590	10	1	19522575	2116	7.88	0.90	12	0.11	1375.00	12019.00	12530	20230717	-13.49	8540	20221013	26.93	12530	-13.49	20230717	9500	14.11	20230328	12530	-13.49	20230717	8540	26.93	20221013	1.50	N	002100	500	108 억		190326	N	N	7	N	00	N
58	20230720	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10850	70	2	0.65	3882647250	352005	105.29	11000	11190	10850	14010	7550	10780	11030.12	0.91	0	10326	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2118	7.89	0.90	12	1.80	1375.00	12019.00	12530	20230717	-13.41	8540	20221013	27.05	12530	-13.41	20230717	9500	14.21	20230328	12530	-13.41	20230717	8540	27.05	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
59	20230720	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11020	240	2	2.23	3442594450	311771	93.25	11000	11190	10870	14010	7550	10780	11042.06	0.91	0	3292	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2151	8.01	0.92	12	1.60	1375.00	12019.00	12530	20230717	-12.05	8540	20221013	29.04	12530	-12.05	20230717	9500	16.00	20230328	12530	-12.05	20230717	8540	29.04	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
60	20230720	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11120	340	2	3.15	3050259930	276339	82.65	11000	11190	10870	14010	7550	10780	11038.11	0.91	0	3273	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2171	8.09	0.93	12	1.42	1375.00	12019.00	12530	20230717	-11.25	8540	20221013	30.21	12530	-11.25	20230717	9500	17.05	20230328	12530	-11.25	20230717	8540	30.21	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
61	20230720	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10970	190	2	1.76	2481076150	224782	67.23	11000	11190	10870	14010	7550	10780	11037.70	0.91	0	-4131	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2142	7.98	0.91	12	1.15	1375.00	12019.00	12530	20230717	-12.45	8540	20221013	28.45	12530	-12.45	20230717	9500	15.47	20230328	12530	-12.45	20230717	8540	28.45	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
62	20230720	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10910	130	2	1.21	2345814380	212389	63.53	11000	11190	10870	14010	7550	10780	11044.90	0.91	0	-6629	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2130	7.93	0.91	12	1.09	1375.00	12019.00	12530	20230717	-12.93	8540	20221013	27.75	12530	-12.93	20230717	9500	14.84	20230328	12530	-12.93	20230717	8540	27.75	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
63	20230720	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10970	190	2	1.76	2060472440	186392	55.75	11000	11190	10870	14010	7550	10780	11054.51	0.91	0	-7216	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2142	7.98	0.91	12	0.95	1375.00	12019.00	12530	20230717	-12.45	8540	20221013	28.45	12530	-12.45	20230717	9500	15.47	20230328	12530	-12.45	20230717	8540	28.45	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
64	20230720	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11040	260	2	2.41	1804456850	163167	48.80	11000	11190	10870	14010	7550	10780	11058.96	0.91	0	-8109	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2155	8.03	0.92	12	0.84	1375.00	12019.00	12530	20230717	-11.89	8540	20221013	29.27	12530	-11.89	20230717	9500	16.21	20230328	12530	-11.89	20230717	8540	29.27	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
65	20230720	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11040	260	2	2.41	235832570	21379	6.39	11000	11080	10970	14010	7550	10780	11031.04	0.91	0	-5913	11340	11060	10880	10600	10420	10970	10510	108	3230	500	7540	10	1	19522575	2155	8.03	0.92	12	0.11	1375.00	12019.00	12530	20230717	-11.89	8540	20221013	29.27	12530	-11.89	20230717	9500	16.21	20230328	12530	-11.89	20230717	8540	29.27	20221013	1.51	N	002100	500	108 억		177333	N	N	7	N	00	N
66	20230719	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10780	-380	5	-3.41	3542780930	325165	34.26	11160	11160	10700	14500	7820	11160	10896.29	0.68	0	40990	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2105	7.84	0.90	12	1.67	1375.00	12019.00	12530	20230717	-13.97	8540	20221013	26.23	12530	-13.97	20230717	9500	13.47	20230328	12530	-13.97	20230717	8540	26.23	20221013	0.74	N	002100	500	108 억		132492	N	N	7	N	00	N
67	20230719	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10800	-360	5	-3.23	3228772880	296032	31.19	11160	11160	10700	14500	7820	11160	10906.84	0.68	0	38458	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2108	7.85	0.90	12	1.52	1375.00	12019.00	12530	20230717	-13.81	8540	20221013	26.46	12530	-13.81	20230717	9500	13.68	20230328	12530	-13.81	20230717	8540	26.46	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
68	20230719	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10830	-330	5	-2.96	2791025570	255406	26.91	11160	11160	10780	14500	7820	11160	10927.80	0.68	0	31245	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2114	7.88	0.90	12	1.31	1375.00	12019.00	12530	20230717	-13.57	8540	20221013	26.81	12530	-13.57	20230717	9500	14.00	20230328	12530	-13.57	20230717	8540	26.81	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
69	20230719	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10790	-370	5	-3.32	2633160380	240839	25.37	11160	11160	10780	14500	7820	11160	10933.28	0.68	0	29506	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2106	7.85	0.90	12	1.23	1375.00	12019.00	12530	20230717	-13.89	8540	20221013	26.35	12530	-13.89	20230717	9500	13.58	20230328	12530	-13.89	20230717	8540	26.35	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
70	20230719	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10880	-280	5	-2.51	2281441600	208315	21.95	11160	11160	10780	14500	7820	11160	10951.88	0.68	0	21012	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2124	7.91	0.91	12	1.07	1375.00	12019.00	12530	20230717	-13.17	8540	20221013	27.40	12530	-13.17	20230717	9500	14.53	20230328	12530	-13.17	20230717	8540	27.40	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
71	20230719	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10960	-200	5	-1.79	1695334740	154230	16.25	11160	11160	10800	14500	7820	11160	10992.25	0.68	0	11857	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2140	7.97	0.91	12	0.79	1375.00	12019.00	12530	20230717	-12.53	8540	20221013	28.34	12530	-12.53	20230717	9500	15.37	20230328	12530	-12.53	20230717	8540	28.34	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
72	20230719	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10920	-240	5	-2.15	1295385740	117714	12.40	11160	11160	10800	14500	7820	11160	11004.52	0.68	0	5607	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2132	7.94	0.91	12	0.60	1375.00	12019.00	12530	20230717	-12.85	8540	20221013	27.87	12530	-12.85	20230717	9500	14.95	20230328	12530	-12.85	20230717	8540	27.87	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
73	20230719	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11070	-90	5	-0.81	153194650	13770	1.45	11160	11160	11050	14500	7820	11160	11125.25	0.68	0	-599	12633	11896	11463	10726	10293	11680	10510	108	3340	500	7810	10	1	19522575	2161	8.05	0.92	12	0.07	1375.00	12019.00	12530	20230717	-11.65	8540	20221013	29.63	12530	-11.65	20230717	9500	16.53	20230328	12530	-11.65	20230717	8540	29.63	20221013	0.74	N	002100	500	108 억		132492	N	N	25	N	00	N
74	20230718	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11160	-640	5	-5.42	10819333580	934866	15.98	11790	12200	11030	15340	8260	11800	11573.08	0.62	0	6687	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2179	8.12	0.93	12	4.79	1375.00	12019.00	12530	20230717	-10.93	8540	20221013	30.68	12530	-10.93	20230717	9500	17.47	20230328	12530	-10.93	20230717	8540	30.68	20221013	0.73	N	002100	500	108 억		121940	N	N	25	N	00	N
75	20230718	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11170	-630	5	-5.34	10325212610	890570	15.22	11790	12200	11030	15340	8260	11800	11592.50	0.62	0	1668	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2181	8.12	0.93	12	4.56	1375.00	12019.00	12530	20230717	-10.85	8540	20221013	30.80	12530	-10.85	20230717	9500	17.58	20230328	12530	-10.85	20230717	8540	30.80	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
76	20230718	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11150	-650	5	-5.51	10052795350	866201	14.81	11790	12200	11030	15340	8260	11800	11604.22	0.62	0	2360	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2177	8.11	0.93	12	4.44	1375.00	12019.00	12530	20230717	-11.01	8540	20221013	30.56	12530	-11.01	20230717	9500	17.37	20230328	12530	-11.01	20230717	8540	30.56	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
77	20230718	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11230	-570	5	-4.83	9782579600	842064	14.39	11790	12200	11030	15340	8260	11800	11616.03	0.62	0	2925	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2192	8.17	0.93	12	4.31	1375.00	12019.00	12530	20230717	-10.38	8540	20221013	31.50	12530	-10.38	20230717	9500	18.21	20230328	12530	-10.38	20230717	8540	31.50	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
78	20230718	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11090	-710	5	-6.02	9452491410	812424	13.89	11790	12200	11030	15340	8260	11800	11633.66	0.62	0	5314	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2165	8.07	0.92	12	4.16	1375.00	12019.00	12530	20230717	-11.49	8540	20221013	29.86	12530	-11.49	20230717	9500	16.74	20230328	12530	-11.49	20230717	8540	29.86	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
79	20230718	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11200	-600	5	-5.08	8662460660	741364	12.67	11790	12200	11160	15340	8260	11800	11683.52	0.62	0	7326	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2187	8.15	0.93	12	3.80	1375.00	12019.00	12530	20230717	-10.61	8540	20221013	31.15	12530	-10.61	20230717	9500	17.89	20230328	12530	-10.61	20230717	8540	31.15	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
80	20230718	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11340	-460	5	-3.90	7529623730	640574	10.95	11790	12200	11310	15340	8260	11800	11754.05	0.62	0	7326	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2214	8.25	0.94	12	3.28	1375.00	12019.00	12530	20230717	-9.50	8540	20221013	32.79	12530	-9.50	20230717	9500	19.37	20230328	12530	-9.50	20230717	8540	32.79	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
81	20230718	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11950	150	2	1.27	1528729930	129040	2.21	11790	12070	11690	15340	8260	11800	11849.31	0.62	0	-208	13740	12770	11560	10590	9380	13255	11075	108	3540	500	8260	10	1	19522575	2333	8.69	0.99	12	0.66	1375.00	12019.00	12530	20230717	-4.63	8540	20221013	39.93	12530	-4.63	20230717	9500	25.79	20230328	12530	-4.63	20230717	8540	39.93	20221013	0.73	N	002100	500	108 억		121940	N	N	50	N	00	N
82	20230717	160126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	11800	1730	2	17.18	68774659170	5807687	36602.30	10400	12530	10350	13090	7050	10070	11842.12	0.69	0	-11080	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2304	8.58	0.98	12	29.75	1375.00	12019.00	12530	20230717	-5.83	8540	20221013	38.17	12530	-5.83	20230717	9500	24.21	20230328	12530	-5.83	20230717	8540	38.17	20221013	0.70	N	002100	500	108 억		134555	N	N	50	N	00	N
83	20230717	150126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	11640	1570	2	15.59	67012107490	5657092	35653.19	10400	12530	10350	13090	7050	10070	11845.68	0.69	0	-10518	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2272	8.47	0.97	12	28.98	1375.00	12019.00	12530	20230717	-7.10	8540	20221013	36.30	12530	-7.10	20230717	9500	22.53	20230328	12530	-7.10	20230717	8540	36.30	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
84	20230717	140126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	11600	1530	2	15.19	64900276900	5474957	34505.31	10400	12530	10350	13090	7050	10070	11854.02	0.69	0	-9582	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2265	8.44	0.97	12	28.04	1375.00	12019.00	12530	20230717	-7.42	8540	20221013	35.83	12530	-7.42	20230717	9500	22.11	20230328	12530	-7.42	20230717	8540	35.83	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
85	20230717	130125	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	11740	1670	2	16.58	61534123870	5186845	32689.51	10400	12530	10350	13090	7050	10070	11863.50	0.69	0	-11340	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2292	8.54	0.98	12	26.57	1375.00	12019.00	12530	20230717	-6.30	8540	20221013	37.47	12530	-6.30	20230717	9500	23.58	20230328	12530	-6.30	20230717	8540	37.47	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
86	20230717	120126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	11340	1270	2	12.61	50651562080	4265106	26880.36	10400	12530	10350	13090	7050	10070	11875.80	0.69	0	-14343	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2214	8.25	0.94	12	21.85	1375.00	12019.00	12530	20230717	-9.50	8540	20221013	32.79	12530	-9.50	20230717	9500	19.37	20230328	12530	-9.50	20230717	8540	32.79	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
87	20230717	110126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	11490	1420	2	14.10	47705124760	4007231	25255.13	10400	12530	10350	13090	7050	10070	11904.76	0.69	0	-18144	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2243	8.36	0.96	12	20.53	1375.00	12019.00	12530	20230717	-8.30	8540	20221013	34.54	12530	-8.30	20230717	9500	20.95	20230328	12530	-8.30	20230717	8540	34.54	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
88	20230717	100126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12460	2390	2	23.73	35938327300	3016122	19008.77	10400	12530	10350	13090	7050	10070	11915.41	0.69	0	-14672	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2433	9.06	1.04	12	15.45	1375.00	12019.00	12530	20230717	-0.56	8540	20221013	45.90	12530	-0.56	20230717	9500	31.16	20230328	12530	-0.56	20230717	8540	45.90	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
89	20230717	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10380	310	2	3.08	90987030	8751	55.15	10400	10440	10350	13090	7050	10070	10397.33	0.69	0	-1960	10283	10176	10093	9986	9903	10135	9945	108	3020	500	7040	10	1	19522575	2026	7.55	0.86	12	0.04	1375.00	12019.00	12400	20220826	-16.29	8540	20221013	21.55	11200	-7.32	20230222	9500	9.26	20230328	12400	-16.29	20220826	8540	21.55	20221013	0.70	N	002100	500	108 억		134555	N	N	10	N	00	N
90	20230714	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-120	5	-1.18	159726460	15864	90.99	10200	10200	10010	13240	7140	10190	10068.49	0.70	0	-1992	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1966	7.32	0.84	12	0.08	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.70	N	002100	500	108 억		137092	N	N	10	N	00	N
91	20230714	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-120	5	-1.18	151723650	15069	86.43	10200	10200	10010	13240	7140	10190	10068.59	0.70	0	-1994	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1966	7.32	0.84	12	0.08	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
92	20230714	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	-160	5	-1.57	121568330	12070	69.23	10200	10200	10010	13240	7140	10190	10071.94	0.70	0	-1142	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1958	7.29	0.83	12	0.06	1375.00	12019.00	12400	20220826	-19.11	8540	20221013	17.45	11200	-10.45	20230222	9500	5.58	20230328	12400	-19.11	20220826	8540	17.45	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
93	20230714	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-130	5	-1.28	92356460	9155	52.51	10200	10200	10030	13240	7140	10190	10088.09	0.70	0	-1150	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1964	7.32	0.84	12	0.05	1375.00	12019.00	12400	20220826	-18.87	8540	20221013	17.80	11200	-10.18	20230222	9500	5.89	20230328	12400	-18.87	20220826	8540	17.80	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
94	20230714	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	-110	5	-1.08	52668480	5208	29.87	10200	10200	10050	13240	7140	10190	10113.00	0.70	0	-805	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1968	7.33	0.84	12	0.03	1375.00	12019.00	12400	20220826	-18.71	8540	20221013	18.03	11200	-10.00	20230222	9500	6.11	20230328	12400	-18.71	20220826	8540	18.03	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
95	20230714	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-130	5	-1.28	45684360	4515	25.90	10200	10200	10050	13240	7140	10190	10118.35	0.70	0	-515	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1964	7.32	0.84	12	0.02	1375.00	12019.00	12400	20220826	-18.87	8540	20221013	17.80	11200	-10.18	20230222	9500	5.89	20230328	12400	-18.87	20220826	8540	17.80	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
96	20230714	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10140	-50	5	-0.49	32077190	3163	18.14	10200	10200	10070	13240	7140	10190	10141.38	0.70	0	-436	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1980	7.37	0.84	12	0.02	1375.00	12019.00	12400	20220826	-18.23	8540	20221013	18.74	11200	-9.46	20230222	9500	6.74	20230328	12400	-18.23	20220826	8540	18.74	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
97	20230714	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	0	3	0.00	5251510	515	2.95	10200	10200	10190	13240	7140	10190	10197.11	0.70	0	-62	10336	10262	10116	10042	9896	10300	10080	108	3050	500	7130	10	1	19522575	1989	7.41	0.85	12	0.00	1375.00	12019.00	12400	20220826	-17.82	8540	20221013	19.32	11200	-9.02	20230222	9500	7.26	20230328	12400	-17.82	20220826	8540	19.32	20221013	0.70	N	002100	500	108 억		137092	N	N	197	N	00	N
98	20230713	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	120	2	1.19	174062910	17257	78.18	10080	10190	9970	13090	7050	10070	10086.39	0.71	0	-2536	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1989	7.41	0.85	12	0.09	1375.00	12019.00	12400	20220826	-17.82	8540	20221013	19.32	11200	-9.02	20230222	9500	7.26	20230328	12400	-17.82	20220826	8540	19.32	20221013	0.68	N	002100	500	108 억		139386	N	N	197	N	00	N
99	20230713	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	-40	5	-0.40	122083040	12127	54.94	10080	10130	9970	13090	7050	10070	10067.04	0.71	0	-1022	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1958	7.29	0.83	12	0.06	1375.00	12019.00	12400	20220826	-19.11	8540	20221013	17.45	11200	-10.45	20230222	9500	5.58	20230328	12400	-19.11	20220826	8540	17.45	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
100	20230713	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	-30	5	-0.30	113106530	11232	50.89	10080	10130	9970	13090	7050	10070	10070.03	0.71	0	-533	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1960	7.30	0.84	12	0.06	1375.00	12019.00	12400	20220826	-19.03	8540	20221013	17.56	11200	-10.36	20230222	9500	5.68	20230328	12400	-19.03	20220826	8540	17.56	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
101	20230713	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	-30	5	-0.30	94566190	9381	42.50	10080	10130	9970	13090	7050	10070	10080.61	0.71	0	-490	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1960	7.30	0.84	12	0.05	1375.00	12019.00	12400	20220826	-19.03	8540	20221013	17.56	11200	-10.36	20230222	9500	5.68	20230328	12400	-19.03	20220826	8540	17.56	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
102	20230713	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-10	5	-0.10	93317890	9257	41.94	10080	10130	9970	13090	7050	10070	10080.79	0.71	0	-440	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1964	7.32	0.84	12	0.05	1375.00	12019.00	12400	20220826	-18.87	8540	20221013	17.80	11200	-10.18	20230222	9500	5.89	20230328	12400	-18.87	20220826	8540	17.80	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
103	20230713	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	40	2	0.40	61850810	6128	27.76	10080	10130	9970	13090	7050	10070	10093.15	0.71	0	-583	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1974	7.35	0.84	12	0.03	1375.00	12019.00	12400	20220826	-18.47	8540	20221013	18.38	11200	-9.73	20230222	9500	6.42	20230328	12400	-18.47	20220826	8540	18.38	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
104	20230713	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	40	2	0.40	40729380	4038	18.29	10080	10130	9970	13090	7050	10070	10086.52	0.71	0	-603	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1974	7.35	0.84	12	0.02	1375.00	12019.00	12400	20220826	-18.47	8540	20221013	18.38	11200	-9.73	20230222	9500	6.42	20230328	12400	-18.47	20220826	8540	18.38	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
105	20230713	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	0	3	0.00	0	0	0.00	0	0	0	13090	7050	10070	0.00	0.71	0	0	10256	10162	9986	9892	9716	10210	9940	108	3020	500	7040	10	1	19522575	1966	7.32	0.84	12	0.00	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.68	N	002100	500	108 억		139386	N	N	17	N	00	N
106	20230712	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	130	2	1.31	216443580	21645	159.15	9960	10080	9810	12920	6960	9940	9999.24	0.73	0	-3235	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1966	7.32	0.84	12	0.11	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.68	N	002100	500	108 억		141702	N	N	17	N	00	N
107	20230712	150125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	130	2	1.31	206635770	20671	151.99	9960	10080	9810	12920	6960	9940	9996.41	0.73	0	-3201	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1966	7.32	0.84	12	0.11	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
108	20230712	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	120	2	1.21	194834880	19497	143.36	9960	10080	9810	12920	6960	9940	9993.07	0.73	0	-3006	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1964	7.32	0.84	12	0.10	1375.00	12019.00	12400	20220826	-18.87	8540	20221013	17.80	11200	-10.18	20230222	9500	5.89	20230328	12400	-18.87	20220826	8540	17.80	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
109	20230712	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	130	2	1.31	136341340	13678	100.57	9960	10080	9810	12920	6960	9940	9967.93	0.73	0	-2707	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1966	7.32	0.84	12	0.07	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
110	20230712	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	140	2	1.41	106593630	10720	78.82	9960	10080	9810	12920	6960	9940	9943.44	0.73	0	-1699	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1968	7.33	0.84	12	0.05	1375.00	12019.00	12400	20220826	-18.71	8540	20221013	18.03	11200	-10.00	20230222	9500	6.11	20230328	12400	-18.71	20220826	8540	18.03	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
111	20230712	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	40	2	0.40	70556710	7123	52.38	9960	9980	9810	12920	6960	9940	9905.48	0.73	0	-1513	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1948	7.26	0.83	12	0.04	1375.00	12019.00	12400	20220826	-19.52	8540	20221013	16.86	11200	-10.89	20230222	9500	5.05	20230328	12400	-19.52	20220826	8540	16.86	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
112	20230712	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-40	5	-0.40	35698130	3613	26.57	9960	9970	9810	12920	6960	9940	9880.47	0.73	0	365	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1933	7.20	0.82	12	0.02	1375.00	12019.00	12400	20220826	-20.16	8540	20221013	15.93	11200	-11.61	20230222	9500	4.21	20230328	12400	-20.16	20220826	8540	15.93	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
113	20230712	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	0	3	0.00	9332960	938	6.90	9960	9960	9940	12920	6960	9940	9949.85	0.73	0	-135	10053	9996	9903	9846	9753	10025	9875	108	2980	500	6950	10	1	19522575	1941	7.23	0.83	12	0.00	1375.00	12019.00	12400	20220826	-19.84	8540	20221013	16.39	11200	-11.25	20230222	9500	4.63	20230328	12400	-19.84	20220826	8540	16.39	20221013	0.68	N	002100	500	108 억		141702	N	N	29	N	00	N
114	20230711	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	30	2	0.30	134255590	13554	82.42	9910	9960	9810	12880	6940	9910	9905.24	0.75	0	-4568	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1941	7.23	0.83	12	0.07	1375.00	12019.00	12400	20220826	-19.84	8540	20221013	16.39	11200	-11.25	20230222	9500	4.63	20230328	12400	-19.84	20220826	8540	16.39	20221013	0.69	N	002100	500	108 억		146271	N	N	29	N	00	N
115	20230711	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	30	2	0.30	129857910	13111	79.73	9910	9960	9810	12880	6940	9910	9904.50	0.75	0	-4558	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1941	7.23	0.83	12	0.07	1375.00	12019.00	12400	20220826	-19.84	8540	20221013	16.39	11200	-11.25	20230222	9500	4.63	20230328	12400	-19.84	20220826	8540	16.39	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
116	20230711	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	0	3	0.00	97730500	9867	60.00	9910	9960	9810	12880	6940	9910	9904.78	0.75	0	-3756	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1935	7.21	0.82	12	0.05	1375.00	12019.00	12400	20220826	-20.08	8540	20221013	16.04	11200	-11.52	20230222	9500	4.32	20230328	12400	-20.08	20220826	8540	16.04	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
117	20230711	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	10	2	0.10	62679890	6326	38.47	9910	9960	9810	12880	6940	9910	9908.30	0.75	0	-2976	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1937	7.21	0.83	12	0.03	1375.00	12019.00	12400	20220826	-20.00	8540	20221013	16.16	11200	-11.43	20230222	9500	4.42	20230328	12400	-20.00	20220826	8540	16.16	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
118	20230711	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	10	2	0.10	48095360	4856	29.53	9910	9960	9810	12880	6940	9910	9904.32	0.75	0	-2362	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1937	7.21	0.83	12	0.02	1375.00	12019.00	12400	20220826	-20.00	8540	20221013	16.16	11200	-11.43	20230222	9500	4.42	20230328	12400	-20.00	20220826	8540	16.16	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
119	20230711	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	0	3	0.00	37280610	3764	22.89	9910	9960	9810	12880	6940	9910	9904.52	0.75	0	-1848	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1935	7.21	0.82	12	0.02	1375.00	12019.00	12400	20220826	-20.08	8540	20221013	16.04	11200	-11.52	20230222	9500	4.32	20230328	12400	-20.08	20220826	8540	16.04	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
120	20230711	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	20	2	0.20	33978320	3431	20.86	9910	9960	9810	12880	6940	9910	9903.33	0.75	0	-1580	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1939	7.22	0.83	12	0.02	1375.00	12019.00	12400	20220826	-19.92	8540	20221013	16.28	11200	-11.34	20230222	9500	4.53	20230328	12400	-19.92	20220826	8540	16.28	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
121	20230711	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-10	5	-0.10	1337820	135	0.82	9910	9910	9900	12880	6940	9910	9909.78	0.75	0	-75	10090	10000	9850	9760	9610	10045	9805	108	2970	500	6930	10	1	19522575	1933	7.20	0.82	12	0.00	1375.00	12019.00	12400	20220826	-20.16	8540	20221013	15.93	11200	-11.61	20230222	9500	4.21	20230328	12400	-20.16	20220826	8540	15.93	20221013	0.69	N	002100	500	108 억		146271	N	N	0	N	00	N
122	20230710	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	100	2	1.02	156651450	15986	56.70	9720	9940	9700	12750	6870	9810	9799.29	0.74	0	828	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1935	7.21	0.82	12	0.08	1375.00	12019.00	12400	20220826	-20.08	8540	20221013	16.04	11200	-11.52	20230222	9500	4.32	20230328	12400	-20.08	20220826	8540	16.04	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
123	20230710	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	90	2	0.92	136971900	13994	49.63	9720	9940	9700	12750	6870	9810	9787.90	0.74	0	1488	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1933	7.20	0.82	12	0.07	1375.00	12019.00	12400	20220826	-20.16	8540	20221013	15.93	11200	-11.61	20230222	9500	4.21	20230328	12400	-20.16	20220826	8540	15.93	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
124	20230710	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	60	2	0.61	127497150	13035	46.23	9720	9940	9700	12750	6870	9810	9781.14	0.74	0	1803	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1927	7.18	0.82	12	0.07	1375.00	12019.00	12400	20220826	-20.40	8540	20221013	15.57	11200	-11.88	20230222	9500	3.89	20230328	12400	-20.40	20220826	8540	15.57	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
125	20230710	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9840	30	2	0.31	121975350	12474	44.24	9720	9940	9700	12750	6870	9810	9778.37	0.74	0	1808	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1921	7.16	0.82	12	0.06	1375.00	12019.00	12400	20220826	-20.65	8540	20221013	15.22	11200	-12.14	20230222	9500	3.58	20230328	12400	-20.65	20220826	8540	15.22	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
126	20230710	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9780	-30	5	-0.31	95015310	9739	34.54	9720	9870	9700	12750	6870	9810	9756.17	0.74	0	2609	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1909	7.11	0.81	12	0.05	1375.00	12019.00	12400	20220826	-21.13	8540	20221013	14.52	11200	-12.68	20230222	9500	2.95	20230328	12400	-21.13	20220826	8540	14.52	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
127	20230710	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9800	-10	5	-0.10	77384070	7936	28.15	9720	9870	9700	12750	6870	9810	9751.02	0.74	0	1615	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1913	7.13	0.82	12	0.04	1375.00	12019.00	12400	20220826	-20.97	8540	20221013	14.75	11200	-12.50	20230222	9500	3.16	20230328	12400	-20.97	20220826	8540	14.75	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
128	20230710	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9860	50	2	0.51	65775260	6755	23.96	9720	9870	9700	12750	6870	9810	9737.27	0.74	0	2575	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1925	7.17	0.82	12	0.03	1375.00	12019.00	12400	20220826	-20.48	8540	20221013	15.46	11200	-11.96	20230222	9500	3.79	20230328	12400	-20.48	20220826	8540	15.46	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
129	20230710	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9770	-40	5	-0.41	12042910	1238	4.39	9720	9770	9720	12750	6870	9810	9727.71	0.74	0	104	10070	9940	9770	9640	9470	9855	9555	108	2940	500	6860	10	1	19522575	1907	7.11	0.81	12	0.01	1375.00	12019.00	12400	20220826	-21.21	8540	20221013	14.40	11200	-12.77	20230222	9500	2.84	20230328	12400	-21.21	20220826	8540	14.40	20221013	0.70	N	002100	500	108 억		145283	N	N	1	N	00	N
130	20230707	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9810	-120	5	-1.21	275443900	28162	91.89	9900	9900	9600	12900	6960	9930	9780.51	0.77	0	-2535	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1915	7.13	0.82	12	0.14	1375.00	12019.00	12400	20220826	-20.89	8540	20221013	14.87	11200	-12.41	20230222	9500	3.26	20230328	12400	-20.89	20220826	8540	14.87	20221013	0.71	N	002100	500	108 억		150054	N	N	1	N	00	N
131	20230707	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9740	-190	5	-1.91	260548090	26642	86.93	9900	9900	9600	12900	6960	9930	9779.60	0.77	0	-2830	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1901	7.08	0.81	12	0.14	1375.00	12019.00	12400	20220826	-21.45	8540	20221013	14.05	11200	-13.04	20230222	9500	2.53	20230328	12400	-21.45	20220826	8540	14.05	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
132	20230707	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9730	-200	5	-2.01	236171690	24142	78.77	9900	9900	9600	12900	6960	9930	9782.61	0.77	0	-2211	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1900	7.08	0.81	12	0.12	1375.00	12019.00	12400	20220826	-21.53	8540	20221013	13.93	11200	-13.12	20230222	9500	2.42	20230328	12400	-21.53	20220826	8540	13.93	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
133	20230707	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9810	-120	5	-1.21	124909630	12720	41.50	9900	9900	9780	12900	6960	9930	9819.94	0.77	0	-1813	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1915	7.13	0.82	12	0.07	1375.00	12019.00	12400	20220826	-20.89	8540	20221013	14.87	11200	-12.41	20230222	9500	3.26	20230328	12400	-20.89	20220826	8540	14.87	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
134	20230707	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9810	-120	5	-1.21	100226060	10200	33.28	9900	9900	9780	12900	6960	9930	9826.08	0.77	0	-1870	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1915	7.13	0.82	12	0.05	1375.00	12019.00	12400	20220826	-20.89	8540	20221013	14.87	11200	-12.41	20230222	9500	3.26	20230328	12400	-20.89	20220826	8540	14.87	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
135	20230707	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9840	-90	5	-0.91	85199870	8666	28.27	9900	9900	9800	12900	6960	9930	9831.51	0.77	0	-1553	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1921	7.16	0.82	12	0.04	1375.00	12019.00	12400	20220826	-20.65	8540	20221013	15.22	11200	-12.14	20230222	9500	3.58	20230328	12400	-20.65	20220826	8540	15.22	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
136	20230707	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-110	5	-1.11	46629520	4736	15.45	9900	9900	9810	12900	6960	9930	9845.76	0.77	0	-1009	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1917	7.14	0.82	12	0.02	1375.00	12019.00	12400	20220826	-20.81	8540	20221013	14.99	11200	-12.32	20230222	9500	3.37	20230328	12400	-20.81	20220826	8540	14.99	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
137	20230707	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-40	5	-0.40	692950	70	0.23	9900	9900	9890	12900	6960	9930	9899.29	0.77	0	-5	10223	10076	9973	9826	9723	10025	9775	108	2970	500	6950	10	1	19522575	1931	7.19	0.82	12	0.00	1375.00	12019.00	12400	20220826	-20.24	8540	20221013	15.81	11200	-11.70	20230222	9500	4.11	20230328	12400	-20.24	20220826	8540	15.81	20221013	0.71	N	002100	500	108 억		150054	N	N	14	N	00	N
138	20230706	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	-150	5	-1.49	303669720	30498	55.17	10050	10120	9870	13100	7060	10080	9957.04	0.82	0	-9766	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1939	7.22	0.83	12	0.16	1375.00	12019.00	12400	20220826	-19.92	8540	20221013	16.28	11200	-11.34	20230222	9500	4.53	20230328	12400	-19.92	20220826	8540	16.28	20221013	0.72	N	002100	500	108 억		160388	N	N	14	N	00	N
139	20230706	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	-140	5	-1.39	281566380	28271	51.14	10050	10120	9870	13100	7060	10080	9959.55	0.82	0	-8863	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1941	7.23	0.83	12	0.14	1375.00	12019.00	12400	20220826	-19.84	8540	20221013	16.39	11200	-11.25	20230222	9500	4.63	20230328	12400	-19.84	20220826	8540	16.39	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
140	20230706	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	-150	5	-1.49	276868830	27798	50.29	10050	10120	9870	13100	7060	10080	9960.03	0.82	0	-8656	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1939	7.22	0.83	12	0.14	1375.00	12019.00	12400	20220826	-19.92	8540	20221013	16.28	11200	-11.34	20230222	9500	4.53	20230328	12400	-19.92	20220826	8540	16.28	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
141	20230706	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	-140	5	-1.39	196937500	19723	35.68	10050	10120	9930	13100	7060	10080	9985.17	0.82	0	-8253	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1941	7.23	0.83	12	0.10	1375.00	12019.00	12400	20220826	-19.84	8540	20221013	16.39	11200	-11.25	20230222	9500	4.63	20230328	12400	-19.84	20220826	8540	16.39	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
142	20230706	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	-110	5	-1.09	150712840	15080	27.28	10050	10120	9950	13100	7060	10080	9994.22	0.82	0	-5016	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1946	7.25	0.83	12	0.08	1375.00	12019.00	12400	20220826	-19.60	8540	20221013	16.74	11200	-10.98	20230222	9500	4.95	20230328	12400	-19.60	20220826	8540	16.74	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
143	20230706	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-80	5	-0.79	112549350	11258	20.37	10050	10120	9950	13100	7060	10080	9997.28	0.82	0	-3960	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1952	7.27	0.83	12	0.06	1375.00	12019.00	12400	20220826	-19.35	8540	20221013	17.10	11200	-10.71	20230222	9500	5.26	20230328	12400	-19.35	20220826	8540	17.10	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
144	20230706	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-80	5	-0.79	94284960	9430	17.06	10050	10120	9950	13100	7060	10080	9998.41	0.82	0	-3669	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1952	7.27	0.83	12	0.05	1375.00	12019.00	12400	20220826	-19.35	8540	20221013	17.10	11200	-10.71	20230222	9500	5.26	20230328	12400	-19.35	20220826	8540	17.10	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
145	20230706	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	-30	5	-0.30	221100	22	0.04	10050	10050	10050	13100	7060	10080	10050.00	0.82	0	-6	10526	10302	10156	9932	9786	10230	9860	108	3020	500	7050	10	1	19522575	1962	7.31	0.84	12	0.00	1375.00	12019.00	12400	20220826	-18.95	8540	20221013	17.68	11200	-10.27	20230222	9500	5.79	20230328	12400	-18.95	20220826	8540	17.68	20221013	0.72	N	002100	500	108 억		160388	N	N	0	N	00	N
146	20230705	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	-310	5	-2.98	558132900	55234	193.05	10320	10380	10010	13500	7280	10390	10104.74	0.88	0	-11764	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1968	7.33	0.84	12	0.28	1375.00	12019.00	12400	20220826	-18.71	8540	20221013	18.03	11200	-10.00	20230222	9500	6.11	20230328	12400	-18.71	20220826	8540	18.03	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
147	20230705	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	-310	5	-2.98	517648500	51207	178.98	10320	10380	10010	13500	7280	10390	10108.76	0.88	0	-10961	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1968	7.33	0.84	12	0.26	1375.00	12019.00	12400	20220826	-18.71	8540	20221013	18.03	11200	-10.00	20230222	9500	6.11	20230328	12400	-18.71	20220826	8540	18.03	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
148	20230705	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-320	5	-3.08	476483240	47117	164.68	10320	10380	10010	13500	7280	10390	10112.57	0.88	0	-9149	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1966	7.32	0.84	12	0.24	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
149	20230705	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-320	5	-3.08	457785480	45260	158.19	10320	10380	10010	13500	7280	10390	10114.37	0.88	0	-9116	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1966	7.32	0.84	12	0.23	1375.00	12019.00	12400	20220826	-18.79	8540	20221013	17.92	11200	-10.09	20230222	9500	6.00	20230328	12400	-18.79	20220826	8540	17.92	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
150	20230705	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-330	5	-3.18	409197200	40437	141.33	10320	10380	10010	13500	7280	10390	10119.15	0.88	0	-8582	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1964	7.32	0.84	12	0.21	1375.00	12019.00	12400	20220826	-18.87	8540	20221013	17.80	11200	-10.18	20230222	9500	5.89	20230328	12400	-18.87	20220826	8540	17.80	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
151	20230705	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-280	5	-2.69	222661870	21872	76.45	10320	10380	10100	13500	7280	10390	10179.91	0.88	0	-6578	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1974	7.35	0.84	12	0.11	1375.00	12019.00	12400	20220826	-18.47	8540	20221013	18.38	11200	-9.73	20230222	9500	6.42	20230328	12400	-18.47	20220826	8540	18.38	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
152	20230705	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10140	-250	5	-2.41	118686210	11606	40.56	10320	10380	10130	13500	7280	10390	10225.81	0.88	0	-1764	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	1980	7.37	0.84	12	0.06	1375.00	12019.00	12400	20220826	-18.23	8540	20221013	18.74	11200	-9.46	20230222	9500	6.74	20230328	12400	-18.23	20220826	8540	18.74	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
153	20230705	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10380	-10	5	-0.10	3336270	323	1.13	10320	10380	10320	13500	7280	10390	10322.07	0.88	0	0	10650	10520	10410	10280	10170	10465	10225	108	3110	500	7270	10	1	19522575	2026	7.55	0.86	12	0.00	1375.00	12019.00	12400	20220826	-16.29	8540	20221013	21.55	11200	-7.32	20230222	9500	9.26	20230328	12400	-16.29	20220826	8540	21.55	20221013	0.71	N	002100	500	108 억		172624	N	N	0	N	00	N
154	20230704	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10390	-60	5	-0.57	295711060	28543	112.63	10540	10540	10300	13580	7320	10450	10360.19	0.93	0	-6937	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2028	7.56	0.86	12	0.15	1375.00	12019.00	12400	20220826	-16.21	8540	20221013	21.66	11200	-7.23	20230222	9500	9.37	20230328	12400	-16.21	20220826	8540	21.66	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
155	20230704	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10340	-110	5	-1.05	280809150	27102	106.94	10540	10540	10300	13580	7320	10450	10361.20	0.93	0	-6429	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2019	7.52	0.86	12	0.14	1375.00	12019.00	12400	20220826	-16.61	8540	20221013	21.08	11200	-7.68	20230222	9500	8.84	20230328	12400	-16.61	20220826	8540	21.08	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
156	20230704	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10310	-140	5	-1.34	267355950	25800	101.80	10540	10540	10300	13580	7320	10450	10362.63	0.93	0	-5772	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2013	7.50	0.86	12	0.13	1375.00	12019.00	12400	20220826	-16.85	8540	20221013	20.73	11200	-7.95	20230222	9500	8.53	20230328	12400	-16.85	20220826	8540	20.73	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
157	20230704	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10340	-110	5	-1.05	230389790	22213	87.65	10540	10540	10300	13580	7320	10450	10371.84	0.93	0	-5031	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2019	7.52	0.86	12	0.11	1375.00	12019.00	12400	20220826	-16.61	8540	20221013	21.08	11200	-7.68	20230222	9500	8.84	20230328	12400	-16.61	20220826	8540	21.08	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
158	20230704	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10320	-130	5	-1.24	192235510	18515	73.06	10540	10540	10300	13580	7320	10450	10382.69	0.93	0	-4847	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2015	7.51	0.86	12	0.09	1375.00	12019.00	12400	20220826	-16.77	8540	20221013	20.84	11200	-7.86	20230222	9500	8.63	20230328	12400	-16.77	20220826	8540	20.84	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
159	20230704	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10390	-60	5	-0.57	121459050	11676	46.07	10540	10540	10360	13580	7320	10450	10402.45	0.93	0	-4489	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2028	7.56	0.86	12	0.06	1375.00	12019.00	12400	20220826	-16.21	8540	20221013	21.66	11200	-7.23	20230222	9500	9.37	20230328	12400	-16.21	20220826	8540	21.66	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
160	20230704	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10380	-70	5	-0.67	83996180	8066	31.83	10540	10540	10380	13580	7320	10450	10413.61	0.93	0	-3484	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2026	7.55	0.86	12	0.04	1375.00	12019.00	12400	20220826	-16.29	8540	20221013	21.55	11200	-7.32	20230222	9500	9.26	20230328	12400	-16.29	20220826	8540	21.55	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
161	20230704	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10540	90	2	0.86	305660	29	0.11	10540	10540	10540	13580	7320	10450	10540.00	0.93	0	-19	10570	10510	10440	10380	10310	10540	10410	108	3130	500	7310	10	1	19522575	2058	7.67	0.88	12	0.00	1375.00	12019.00	12400	20220826	-15.00	8540	20221013	23.42	11200	-5.89	20230222	9500	10.95	20230328	12400	-15.00	20220826	8540	23.42	20221013	0.71	N	002100	500	108 억		180659	N	N	2	N	00	N
162	20230703	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10450	30	2	0.29	262455280	25198	143.37	10420	10500	10370	13540	7300	10420	10415.72	0.91	0	3750	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2040	7.60	0.87	12	0.13	1375.00	12019.00	12400	20220826	-15.73	8540	20221013	22.37	11200	-6.70	20230222	9500	10.00	20230328	12400	-15.73	20220826	8540	22.37	20221013	0.73	N	002100	500	108 억		176931	N	N	2	N	00	N
163	20230703	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10410	-10	5	-0.10	254017480	24389	138.77	10420	10500	10370	13540	7300	10420	10415.25	0.91	0	3445	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2032	7.57	0.87	12	0.12	1375.00	12019.00	12400	20220826	-16.05	8540	20221013	21.90	11200	-7.05	20230222	9500	9.58	20230328	12400	-16.05	20220826	8540	21.90	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N
164	20230703	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10400	-20	5	-0.19	230265450	22108	125.79	10420	10500	10370	13540	7300	10420	10415.48	0.91	0	3730	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2030	7.56	0.87	12	0.11	1375.00	12019.00	12400	20220826	-16.13	8540	20221013	21.78	11200	-7.14	20230222	9500	9.47	20230328	12400	-16.13	20220826	8540	21.78	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N
165	20230703	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10410	-10	5	-0.10	207133740	19885	113.14	10420	10500	10370	13540	7300	10420	10416.58	0.91	0	4903	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2032	7.57	0.87	12	0.10	1375.00	12019.00	12400	20220826	-16.05	8540	20221013	21.90	11200	-7.05	20230222	9500	9.58	20230328	12400	-16.05	20220826	8540	21.90	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N
166	20230703	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10450	30	2	0.29	189632010	18206	103.59	10420	10500	10370	13540	7300	10420	10415.91	0.91	0	5389	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2040	7.60	0.87	12	0.09	1375.00	12019.00	12400	20220826	-15.73	8540	20221013	22.37	11200	-6.70	20230222	9500	10.00	20230328	12400	-15.73	20220826	8540	22.37	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N
167	20230703	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10420	0	3	0.00	146343650	14054	79.97	10420	10500	10370	13540	7300	10420	10412.95	0.91	0	5389	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2034	7.58	0.87	12	0.07	1375.00	12019.00	12400	20220826	-15.97	8540	20221013	22.01	11200	-6.96	20230222	9500	9.68	20230328	12400	-15.97	20220826	8540	22.01	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N
168	20230703	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10460	40	2	0.38	114187810	10968	62.41	10420	10500	10370	13540	7300	10420	10411.00	0.91	0	5756	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2042	7.61	0.87	12	0.06	1375.00	12019.00	12400	20220826	-15.65	8540	20221013	22.48	11200	-6.61	20230222	9500	10.11	20230328	12400	-15.65	20220826	8540	22.48	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N
169	20230703	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10440	20	2	0.19	3860470	370	2.11	10420	10440	10420	13540	7300	10420	10433.70	0.91	0	257	10546	10482	10436	10372	10326	10460	10350	108	3120	500	7290	10	1	19522575	2038	7.59	0.87	12	0.00	1375.00	12019.00	12400	20220826	-15.81	8540	20221013	22.25	11200	-6.79	20230222	9500	9.89	20230328	12400	-15.81	20220826	8540	22.25	20221013	0.73	N	002100	500	108 억		176931	N	N	0	N	00	N