KissMeData/012610/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	160301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4180	10	2	0.24	249919930	59332	135.77	4295	4295	4180	5420	2920	4170	4212.23	3.10	0	3585	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1740	12.12	0.72	12	0.14	345.00	5825.00	6240	20220816	-33.01	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	6240	-33.01	20220816	3900	7.18	20230103	2.17	N	012610	500	208 억		1289338	N	N	4	N	00	N
3	20230731	150301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4195	25	2	0.60	235977500	56000	128.15	4295	4295	4180	5420	2920	4170	4213.88	3.10	0	3515	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1746	12.16	0.72	12	0.13	345.00	5825.00	6240	20220816	-32.77	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	6240	-32.77	20220816	3900	7.56	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
4	20230731	140300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4210	40	2	0.96	175457425	41572	95.13	4295	4295	4180	5420	2920	4170	4220.57	3.10	0	3527	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1752	12.20	0.72	12	0.10	345.00	5825.00	6240	20220816	-32.53	3900	20230103	7.95	5700	-26.14	20230703	3900	7.95	20230103	6240	-32.53	20220816	3900	7.95	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
5	20230731	130302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	65	2	1.56	171405170	40610	92.93	4295	4295	4180	5420	2920	4170	4220.76	3.10	0	3625	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1762	12.28	0.73	12	0.10	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
6	20230731	120305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4210	40	2	0.96	142916610	33848	77.46	4295	4295	4180	5420	2920	4170	4222.31	3.10	0	3798	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1752	12.20	0.72	12	0.08	345.00	5825.00	6240	20220816	-32.53	3900	20230103	7.95	5700	-26.14	20230703	3900	7.95	20230103	6240	-32.53	20220816	3900	7.95	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
7	20230731	110304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	80	2	1.92	128529295	30440	69.66	4295	4295	4180	5420	2920	4170	4222.38	3.10	0	3685	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1769	12.32	0.73	12	0.07	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
8	20230731	100304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4245	75	2	1.80	104518160	24799	56.75	4295	4295	4180	5420	2920	4170	4214.61	3.10	0	3997	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1767	12.30	0.73	12	0.06	345.00	5825.00	6240	20220816	-31.97	3900	20230103	8.85	5700	-25.53	20230703	3900	8.85	20230103	6240	-31.97	20220816	3900	8.85	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
9	20230731	090301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4285	115	2	2.76	12719315	2970	6.80	4295	4295	4250	5420	2920	4170	4282.60	3.10	0	-1076	4310	4240	4175	4105	4040	4275	4140	208	1250	500	3000	5	1	41616365	1783	12.42	0.74	12	0.01	345.00	5825.00	6240	20220816	-31.33	3900	20230103	9.87	5700	-24.82	20230703	3900	9.87	20230103	6240	-31.33	20220816	3900	9.87	20230103	2.17	N	012610	500	208 억		1289338	N	N	15	N	00	N
10	20230728	160302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4170	75	2	1.83	181867190	43393	53.22	4115	4245	4110	5320	2870	4095	4191.17	3.09	0	2795	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1735	12.09	0.72	12	0.10	345.00	5825.00	6240	20220816	-33.17	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	6240	-33.17	20220816	3900	6.92	20230103	2.23	N	012610	500	208 억		1286565	N	N	15	N	00	N
11	20230728	150301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4195	100	2	2.44	164158515	39153	48.02	4115	4245	4110	5320	2870	4095	4192.74	3.09	0	2590	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1746	12.16	0.72	12	0.09	345.00	5825.00	6240	20220816	-32.77	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	6240	-32.77	20220816	3900	7.56	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
12	20230728	140301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4195	100	2	2.44	145785400	34763	42.63	4115	4245	4110	5320	2870	4095	4193.69	3.09	0	2102	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1746	12.16	0.72	12	0.08	345.00	5825.00	6240	20220816	-32.77	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	6240	-32.77	20220816	3900	7.56	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
13	20230728	130302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4210	115	2	2.81	129630545	30920	37.92	4115	4245	4110	5320	2870	4095	4192.45	3.09	0	2128	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1752	12.20	0.72	12	0.07	345.00	5825.00	6240	20220816	-32.53	3900	20230103	7.95	5700	-26.14	20230703	3900	7.95	20230103	6240	-32.53	20220816	3900	7.95	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
14	20230728	120300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	145	2	3.54	100244615	23969	29.40	4115	4240	4110	5320	2870	4095	4182.26	3.09	0	1863	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1765	12.29	0.73	12	0.06	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
15	20230728	110302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4215	120	2	2.93	85027085	20365	24.98	4115	4215	4110	5320	2870	4095	4175.16	3.09	0	1867	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1754	12.22	0.72	12	0.05	345.00	5825.00	6240	20220816	-32.45	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	6240	-32.45	20220816	3900	8.08	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
16	20230728	100301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4185	90	2	2.20	45400375	10916	13.39	4115	4190	4110	5320	2870	4095	4159.07	3.09	0	-585	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1742	12.13	0.72	12	0.03	345.00	5825.00	6240	20220816	-32.93	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	6240	-32.93	20220816	3900	7.31	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
17	20230728	090302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4115	20	2	0.49	1892840	460	0.56	4115	4115	4110	5320	2870	4095	4114.87	3.09	0	0	4278	4186	4078	3986	3878	4232	4032	208	1225	500	2940	5	1	41616365	1713	11.93	0.71	12	0.00	345.00	5825.00	6240	20220816	-34.05	3900	20230103	5.51	5700	-27.81	20230703	3900	5.51	20230103	6240	-34.05	20220816	3900	5.51	20230103	2.23	N	012610	500	208 억		1286565	N	N	0	N	00	N
18	20230727	160302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4095	60	2	1.49	333055060	81219	36.08	3970	4170	3970	5240	2825	4035	4100.70	3.09	20814	-2369	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1704	11.87	0.70	12	0.20	345.00	5825.00	6240	20220816	-34.38	3900	20230103	5.00	5700	-28.16	20230703	3900	5.00	20230103	6240	-34.38	20220816	3900	5.00	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
19	20230727	150300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4125	90	2	2.23	298792060	72871	32.37	3970	4170	3970	5240	2825	4035	4100.29	3.09	20814	-209	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1717	11.96	0.71	12	0.18	345.00	5825.00	6240	20220816	-33.89	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	6240	-33.89	20220816	3900	5.77	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
20	20230727	140259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4155	120	2	2.97	254551775	62103	27.59	3970	4170	3970	5240	2825	4035	4098.86	3.09	20814	-1009	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1729	12.04	0.71	12	0.15	345.00	5825.00	6240	20220816	-33.41	3900	20230103	6.54	5700	-27.11	20230703	3900	6.54	20230103	6240	-33.41	20220816	3900	6.54	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
21	20230727	130300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4125	90	2	2.23	240550285	58715	26.08	3970	4170	3970	5240	2825	4035	4096.91	3.09	20814	-564	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1717	11.96	0.71	12	0.14	345.00	5825.00	6240	20220816	-33.89	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	6240	-33.89	20220816	3900	5.77	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
22	20230727	120301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4155	120	2	2.97	201050965	49148	21.83	3970	4170	3970	5240	2825	4035	4090.73	3.09	20814	3758	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1729	12.04	0.71	12	0.12	345.00	5825.00	6240	20220816	-33.41	3900	20230103	6.54	5700	-27.11	20230703	3900	6.54	20230103	6240	-33.41	20220816	3900	6.54	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
23	20230727	110301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4150	115	2	2.85	168474695	41311	18.35	3970	4155	3970	5240	2825	4035	4078.20	3.09	20814	9127	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1727	12.03	0.71	12	0.10	345.00	5825.00	6240	20220816	-33.49	3900	20230103	6.41	5700	-27.19	20230703	3900	6.41	20230103	6240	-33.49	20220816	3900	6.41	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
24	20230727	100300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4110	75	2	1.86	116730085	28765	12.78	3970	4120	3970	5240	2825	4035	4058.06	3.09	20814	3665	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1710	11.91	0.71	12	0.07	345.00	5825.00	6240	20220816	-34.13	3900	20230103	5.38	5700	-27.89	20230703	3900	5.38	20230103	6240	-34.13	20220816	3900	5.38	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
25	20230727	090300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	3995	-40	5	-0.99	28299910	7107	3.16	3970	4035	3970	5240	2825	4035	3981.98	3.09	20814	2504	4315	4175	4085	3945	3855	4130	3900	208	1207	500	2900	5	1	41616365	1663	11.58	0.69	12	0.02	345.00	5825.00	6240	20220816	-35.98	3900	20230103	2.44	5700	-29.91	20230703	3900	2.44	20230103	6240	-35.98	20220816	3900	2.44	20230103	2.26	N	012610	500	208 억		1284895	N	N	0	N	00	N
26	20230726	160259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4035	-195	5	-4.61	908221305	224693	149.51	4220	4225	3995	5490	2965	4230	4042.05	3.04	0	20831	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1679	11.70	0.69	12	0.54	345.00	5825.00	6240	20220816	-35.34	3900	20230103	3.46	5700	-29.21	20230703	3900	3.46	20230103	6240	-35.34	20220816	3900	3.46	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
27	20230726	150301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4015	-215	5	-5.08	861285190	213001	141.73	4220	4225	3995	5490	2965	4230	4043.57	3.04	0	20476	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1671	11.64	0.69	12	0.51	345.00	5825.00	6240	20220816	-35.66	3900	20230103	2.95	5700	-29.56	20230703	3900	2.95	20230103	6240	-35.66	20220816	3900	2.95	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
28	20230726	140301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4015	-215	5	-5.08	803754520	198688	132.21	4220	4225	3995	5490	2965	4230	4045.31	3.04	0	15865	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1671	11.64	0.69	12	0.48	345.00	5825.00	6240	20220816	-35.66	3900	20230103	2.95	5700	-29.56	20230703	3900	2.95	20230103	6240	-35.66	20220816	3900	2.95	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
29	20230726	130258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4025	-205	5	-4.85	656572385	161968	107.77	4220	4225	4000	5490	2965	4230	4053.72	3.04	0	13743	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1675	11.67	0.69	12	0.39	345.00	5825.00	6240	20220816	-35.50	3900	20230103	3.21	5700	-29.39	20230703	3900	3.21	20230103	6240	-35.50	20220816	3900	3.21	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
30	20230726	120259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4050	-180	5	-4.26	542581925	133717	88.98	4220	4225	4000	5490	2965	4230	4057.69	3.04	0	13455	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1685	11.74	0.70	12	0.32	345.00	5825.00	6240	20220816	-35.10	3900	20230103	3.85	5700	-28.95	20230703	3900	3.85	20230103	6240	-35.10	20220816	3900	3.85	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
31	20230726	110258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4055	-175	5	-4.14	479767305	118272	78.70	4220	4225	4000	5490	2965	4230	4056.47	3.04	0	11007	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1688	11.75	0.70	12	0.28	345.00	5825.00	6240	20220816	-35.02	3900	20230103	3.97	5700	-28.86	20230703	3900	3.97	20230103	6240	-35.02	20220816	3900	3.97	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
32	20230726	100300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4050	-180	5	-4.26	249732025	61082	40.64	4220	4225	4015	5490	2965	4230	4088.47	3.04	0	8346	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1685	11.74	0.70	12	0.15	345.00	5825.00	6240	20220816	-35.10	3900	20230103	3.85	5700	-28.95	20230703	3900	3.85	20230103	6240	-35.10	20220816	3900	3.85	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
33	20230726	090257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4220	-10	5	-0.24	5322845	1261	0.84	4220	4225	4215	5490	2965	4230	4221.13	3.04	0	-299	4420	4325	4265	4170	4110	4295	4140	208	1262	500	3040	5	1	41616365	1756	12.23	0.72	12	0.00	345.00	5825.00	6240	20220816	-32.37	3900	20230103	8.21	5700	-25.96	20230703	3900	8.21	20230103	6240	-32.37	20220816	3900	8.21	20230103	2.26	N	012610	500	208 억		1264081	N	N	0	N	00	N
34	20230725	160257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4230	-85	5	-1.97	636364850	149777	59.69	4300	4360	4205	5600	3025	4315	4248.76	3.05	0	-6630	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1760	12.26	0.73	12	0.36	345.00	5825.00	6240	20220816	-32.21	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	6240	-32.21	20220816	3900	8.46	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
35	20230725	150256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	-80	5	-1.85	511425490	120203	47.91	4300	4360	4230	5600	3025	4315	4254.68	3.05	0	-1314	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1762	12.28	0.73	12	0.29	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
36	20230725	140256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	-65	5	-1.51	429886770	100965	40.24	4300	4360	4230	5600	3025	4315	4257.78	3.05	0	3053	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1769	12.32	0.73	12	0.24	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
37	20230725	130258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4255	-60	5	-1.39	366670170	86092	34.31	4300	4360	4230	5600	3025	4315	4259.05	3.05	0	5658	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1771	12.33	0.73	12	0.21	345.00	5825.00	6240	20220816	-31.81	3900	20230103	9.10	5700	-25.35	20230703	3900	9.10	20230103	6240	-31.81	20220816	3900	9.10	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
38	20230725	120258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	-75	5	-1.74	325897370	76490	30.48	4300	4360	4235	5600	3025	4315	4260.65	3.05	0	4519	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1765	12.29	0.73	12	0.18	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
39	20230725	110256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4245	-70	5	-1.62	273418980	64108	25.55	4300	4360	4240	5600	3025	4315	4264.97	3.05	0	6465	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1767	12.30	0.73	12	0.15	345.00	5825.00	6240	20220816	-31.97	3900	20230103	8.85	5700	-25.53	20230703	3900	8.85	20230103	6240	-31.97	20220816	3900	8.85	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
40	20230725	100256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4270	-45	5	-1.04	195281220	45739	18.23	4300	4360	4240	5600	3025	4315	4269.47	3.05	0	12784	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1777	12.38	0.73	12	0.11	345.00	5825.00	6240	20220816	-31.57	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	6240	-31.57	20220816	3900	9.49	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
41	20230725	090258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4300	-15	5	-0.35	12588230	2925	1.17	4300	4360	4300	5600	3025	4315	4303.67	3.05	0	16	4568	4441	4373	4246	4178	4407	4212	208	1287	500	3100	5	1	41616365	1790	12.46	0.74	12	0.01	345.00	5825.00	6240	20220816	-31.09	3900	20230103	10.26	5700	-24.56	20230703	3900	10.26	20230103	6240	-31.09	20220816	3900	10.26	20230103	2.27	N	012610	500	208 억		1269090	N	N	0	N	00	N
42	20230724	160256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4315	-190	5	-4.22	1094920105	250386	229.73	4500	4500	4305	5850	3155	4505	4373.07	3.12	0	-27006	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1796	12.51	0.74	12	0.60	345.00	5825.00	6240	20220816	-30.85	3900	20230103	10.64	5700	-24.30	20230703	3900	10.64	20230103	6240	-30.85	20220816	3900	10.64	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
43	20230724	150255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4310	-195	5	-4.33	1047691235	239432	219.68	4500	4500	4310	5850	3155	4505	4375.74	3.12	0	-27610	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1794	12.49	0.74	12	0.58	345.00	5825.00	6240	20220816	-30.93	3900	20230103	10.51	5700	-24.39	20230703	3900	10.51	20230103	6240	-30.93	20220816	3900	10.51	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
44	20230724	140254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4320	-185	5	-4.11	864162910	197055	180.80	4500	4500	4310	5850	3155	4505	4385.39	3.12	0	-27677	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1798	12.52	0.74	12	0.47	345.00	5825.00	6240	20220816	-30.77	3900	20230103	10.77	5700	-24.21	20230703	3900	10.77	20230103	6240	-30.77	20220816	3900	10.77	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
45	20230724	130256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4350	-155	5	-3.44	682856390	155228	142.42	4500	4500	4350	5850	3155	4505	4399.05	3.12	0	-17816	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1810	12.61	0.75	12	0.37	345.00	5825.00	6240	20220816	-30.29	3900	20230103	11.54	5700	-23.68	20230703	3900	11.54	20230103	6240	-30.29	20220816	3900	11.54	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
46	20230724	120255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4365	-140	5	-3.11	616684495	140031	128.48	4500	4500	4355	5850	3155	4505	4403.91	3.12	0	-17816	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1817	12.65	0.75	12	0.34	345.00	5825.00	6240	20220816	-30.05	3900	20230103	11.92	5700	-23.42	20230703	3900	11.92	20230103	6240	-30.05	20220816	3900	11.92	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
47	20230724	110257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4375	-130	5	-2.89	498856540	113033	103.71	4500	4500	4365	5850	3155	4505	4413.37	3.12	0	-17840	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1821	12.68	0.75	12	0.27	345.00	5825.00	6240	20220816	-29.89	3900	20230103	12.18	5700	-23.25	20230703	3900	12.18	20230103	6240	-29.89	20220816	3900	12.18	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
48	20230724	100253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4395	-110	5	-2.44	361691465	81693	74.95	4500	4500	4375	5850	3155	4505	4427.45	3.12	0	-16844	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1829	12.74	0.75	12	0.20	345.00	5825.00	6240	20220816	-29.57	3900	20230103	12.69	5700	-22.89	20230703	3900	12.69	20230103	6240	-29.57	20220816	3900	12.69	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
49	20230724	090255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4460	-45	5	-1.00	41821500	9341	8.57	4500	4500	4460	5850	3155	4505	4477.20	3.12	0	-2890	4645	4575	4540	4470	4435	4557	4452	208	1347	500	3240	5	1	41616365	1856	12.93	0.77	12	0.02	345.00	5825.00	6240	20220816	-28.53	3900	20230103	14.36	5700	-21.75	20230703	3900	14.36	20230103	6240	-28.53	20220816	3900	14.36	20230103	2.28	N	012610	500	208 억		1298880	N	N	0	N	00	N
50	20230721	160253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4505	-55	5	-1.21	491138400	108650	195.40	4505	4610	4505	5920	3195	4560	4520.38	3.14	0	-6711	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1875	13.06	0.77	12	0.26	345.00	5825.00	6240	20220816	-27.80	3900	20230103	15.51	5700	-20.96	20230703	3900	15.51	20230103	6240	-27.80	20220816	3900	15.51	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
51	20230721	150256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4520	-40	5	-0.88	464674525	102782	184.85	4505	4610	4505	5920	3195	4560	4520.97	3.14	0	-5688	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1881	13.10	0.78	12	0.25	345.00	5825.00	6240	20220816	-27.56	3900	20230103	15.90	5700	-20.70	20230703	3900	15.90	20230103	6240	-27.56	20220816	3900	15.90	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
52	20230721	140254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4505	-55	5	-1.21	328805940	72735	130.81	4505	4610	4505	5920	3195	4560	4520.60	3.14	0	-1485	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1875	13.06	0.77	12	0.17	345.00	5825.00	6240	20220816	-27.80	3900	20230103	15.51	5700	-20.96	20230703	3900	15.51	20230103	6240	-27.80	20220816	3900	15.51	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
53	20230721	130253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4520	-40	5	-0.88	206597150	45651	82.10	4505	4610	4505	5920	3195	4560	4525.58	3.14	0	1407	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1881	13.10	0.78	12	0.11	345.00	5825.00	6240	20220816	-27.56	3900	20230103	15.90	5700	-20.70	20230703	3900	15.90	20230103	6240	-27.56	20220816	3900	15.90	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
54	20230721	120256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4535	-25	5	-0.55	156524085	34590	62.21	4505	4610	4505	5920	3195	4560	4525.13	3.14	0	1274	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1887	13.14	0.78	12	0.08	345.00	5825.00	6240	20220816	-27.32	3900	20230103	16.28	5700	-20.44	20230703	3900	16.28	20230103	6240	-27.32	20220816	3900	16.28	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
55	20230721	110256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4535	-25	5	-0.55	128903930	28498	51.25	4505	4610	4505	5920	3195	4560	4523.26	3.14	0	828	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1887	13.14	0.78	12	0.07	345.00	5825.00	6240	20220816	-27.32	3900	20230103	16.28	5700	-20.44	20230703	3900	16.28	20230103	6240	-27.32	20220816	3900	16.28	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
56	20230721	100255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4530	-30	5	-0.66	91400705	20212	36.35	4505	4610	4505	5920	3195	4560	4522.10	3.14	0	1180	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1885	13.13	0.78	12	0.05	345.00	5825.00	6240	20220816	-27.40	3900	20230103	16.15	5700	-20.53	20230703	3900	16.15	20230103	6240	-27.40	20220816	3900	16.15	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
57	20230721	090255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4530	-30	5	-0.66	30114915	6674	12.00	4505	4610	4505	5920	3195	4560	4512.27	3.14	0	390	4656	4607	4566	4517	4476	4632	4542	208	1362	500	3280	5	1	41616365	1885	13.13	0.78	12	0.02	345.00	5825.00	6240	20220816	-27.40	3900	20230103	16.15	5700	-20.53	20230703	3900	16.15	20230103	6240	-27.40	20220816	3900	16.15	20230103	2.30	N	012610	500	208 억		1305220	N	N	9	N	00	N
58	20230720	160254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4560	-15	5	-0.33	248588475	54575	61.45	4530	4615	4525	5940	3205	4575	4554.98	3.13	0	585	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1898	13.22	0.78	12	0.13	345.00	5825.00	6240	20220816	-26.92	3900	20230103	16.92	5700	-20.00	20230703	3900	16.92	20230103	6240	-26.92	20220816	3900	16.92	20230103	2.32	N	012610	500	208 억		1302143	N	N	9	N	00	N
59	20230720	150253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4565	-10	5	-0.22	217016020	47654	53.66	4530	4615	4525	5940	3205	4575	4553.99	3.13	0	873	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1900	13.23	0.78	12	0.11	345.00	5825.00	6240	20220816	-26.84	3900	20230103	17.05	5700	-19.91	20230703	3900	17.05	20230103	6240	-26.84	20220816	3900	17.05	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
60	20230720	140253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4565	-10	5	-0.22	193622720	42530	47.89	4530	4615	4525	5940	3205	4575	4552.62	3.13	0	462	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1900	13.23	0.78	12	0.10	345.00	5825.00	6240	20220816	-26.84	3900	20230103	17.05	5700	-19.91	20230703	3900	17.05	20230103	6240	-26.84	20220816	3900	17.05	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
61	20230720	130253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4570	-5	5	-0.11	155545930	34189	38.50	4530	4615	4525	5940	3205	4575	4549.59	3.13	0	2244	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1902	13.25	0.78	12	0.08	345.00	5825.00	6240	20220816	-26.76	3900	20230103	17.18	5700	-19.82	20230703	3900	17.18	20230103	6240	-26.76	20220816	3900	17.18	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
62	20230720	120255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4570	-5	5	-0.11	135552285	29812	33.57	4530	4615	4525	5940	3205	4575	4546.90	3.13	0	2685	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1902	13.25	0.78	12	0.07	345.00	5825.00	6240	20220816	-26.76	3900	20230103	17.18	5700	-19.82	20230703	3900	17.18	20230103	6240	-26.76	20220816	3900	17.18	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
63	20230720	110254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4580	5	2	0.11	128914165	28360	31.94	4530	4615	4525	5940	3205	4575	4545.63	3.13	0	3208	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1906	13.28	0.79	12	0.07	345.00	5825.00	6240	20220816	-26.60	3900	20230103	17.44	5700	-19.65	20230703	3900	17.44	20230103	6240	-26.60	20220816	3900	17.44	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
64	20230720	100251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4550	-25	5	-0.55	85829520	18916	21.30	4530	4595	4525	5940	3205	4575	4537.40	3.13	0	790	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1894	13.19	0.78	12	0.05	345.00	5825.00	6240	20220816	-27.08	3900	20230103	16.67	5700	-20.18	20230703	3900	16.67	20230103	6240	-27.08	20220816	3900	16.67	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
65	20230720	090252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4595	20	2	0.44	11871260	2618	2.95	4530	4595	4530	5940	3205	4575	4534.48	3.13	0	-277	4661	4617	4586	4542	4511	4602	4527	208	1367	500	3290	5	1	41616365	1912	13.32	0.79	12	0.01	345.00	5825.00	6240	20220816	-26.36	3900	20230103	17.82	5700	-19.39	20230703	3900	17.82	20230103	6240	-26.36	20220816	3900	17.82	20230103	2.32	N	012610	500	208 억		1302143	N	N	14	N	00	N
66	20230719	160257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4575	-45	5	-0.97	386779830	84650	48.10	4600	4630	4555	6000	3235	4620	4569.17	3.14	0	-5205	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1904	13.26	0.79	12	0.20	345.00	5825.00	6240	20220816	-26.68	3900	20230103	17.31	5700	-19.74	20230703	3900	17.31	20230103	6240	-26.68	20220816	3900	17.31	20230103	2.33	N	012610	500	208 억		1307381	N	N	14	N	00	N
67	20230719	150256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4575	-45	5	-0.97	373617190	81777	46.47	4600	4630	4555	6000	3235	4620	4568.73	3.14	0	-4575	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1904	13.26	0.79	12	0.20	345.00	5825.00	6240	20220816	-26.68	3900	20230103	17.31	5700	-19.74	20230703	3900	17.31	20230103	6240	-26.68	20220816	3900	17.31	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
68	20230719	140257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4570	-50	5	-1.08	340182810	74472	42.32	4600	4630	4555	6000	3235	4620	4567.93	3.14	0	-2630	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1902	13.25	0.78	12	0.18	345.00	5825.00	6240	20220816	-26.76	3900	20230103	17.18	5700	-19.82	20230703	3900	17.18	20230103	6240	-26.76	20220816	3900	17.18	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
69	20230719	130254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4570	-50	5	-1.08	292064035	63942	36.34	4600	4630	4555	6000	3235	4620	4567.64	3.14	0	-1316	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1902	13.25	0.78	12	0.15	345.00	5825.00	6240	20220816	-26.76	3900	20230103	17.18	5700	-19.82	20230703	3900	17.18	20230103	6240	-26.76	20220816	3900	17.18	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
70	20230719	120256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4560	-60	5	-1.30	233002645	51012	28.99	4600	4630	4555	6000	3235	4620	4567.60	3.14	0	1338	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1898	13.22	0.78	12	0.12	345.00	5825.00	6240	20220816	-26.92	3900	20230103	16.92	5700	-20.00	20230703	3900	16.92	20230103	6240	-26.92	20220816	3900	16.92	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
71	20230719	110256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4560	-60	5	-1.30	195510280	42793	24.32	4600	4630	4555	6000	3235	4620	4568.74	3.14	0	3792	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1898	13.22	0.78	12	0.10	345.00	5825.00	6240	20220816	-26.92	3900	20230103	16.92	5700	-20.00	20230703	3900	16.92	20230103	6240	-26.92	20220816	3900	16.92	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
72	20230719	100255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4575	-45	5	-0.97	139183320	30447	17.30	4600	4630	4555	6000	3235	4620	4571.33	3.14	0	-128	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1904	13.26	0.79	12	0.07	345.00	5825.00	6240	20220816	-26.68	3900	20230103	17.31	5700	-19.74	20230703	3900	17.31	20230103	6240	-26.68	20220816	3900	17.31	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
73	20230719	090257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4630	10	2	0.22	1399430	304	0.17	4600	4630	4600	6000	3235	4620	4603.39	3.14	0	-23	4710	4665	4615	4570	4520	4667	4572	208	1382	500	3320	5	1	41616365	1927	13.42	0.79	12	0.00	345.00	5825.00	6240	20220816	-25.80	3900	20230103	18.72	5700	-18.77	20230703	3900	18.72	20230103	6240	-25.80	20220816	3900	18.72	20230103	2.33	N	012610	500	208 억		1307381	N	N	36	N	00	N
74	20230718	160254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4620	5	2	0.11	801057435	174294	72.95	4620	4660	4565	5990	3235	4615	4595.97	3.21	0	-26888	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1923	13.39	0.79	12	0.42	345.00	5825.00	6240	20220816	-25.96	3900	20230103	18.46	5700	-18.95	20230703	3900	18.46	20230103	6240	-25.96	20220816	3900	18.46	20230103	2.44	N	012610	500	208 억		1334548	N	N	36	N	00	N
75	20230718	150254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4635	20	2	0.43	760465790	165531	69.28	4620	4660	4565	5990	3235	4615	4594.10	3.21	0	-26666	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1929	13.43	0.80	12	0.40	345.00	5825.00	6240	20220816	-25.72	3900	20230103	18.85	5700	-18.68	20230703	3900	18.85	20230103	6240	-25.72	20220816	3900	18.85	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
76	20230718	140253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4585	-30	5	-0.65	687976415	149832	62.71	4620	4660	4565	5990	3235	4615	4591.65	3.21	0	-25446	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1908	13.29	0.79	12	0.36	345.00	5825.00	6240	20220816	-26.52	3900	20230103	17.56	5700	-19.56	20230703	3900	17.56	20230103	6240	-26.52	20220816	3900	17.56	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
77	20230718	130254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4575	-40	5	-0.87	642330010	139852	58.53	4620	4660	4565	5990	3235	4615	4592.93	3.21	0	-25672	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1904	13.26	0.79	12	0.34	345.00	5825.00	6240	20220816	-26.68	3900	20230103	17.31	5700	-19.74	20230703	3900	17.31	20230103	6240	-26.68	20220816	3900	17.31	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
78	20230718	120255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4575	-40	5	-0.87	528833135	115019	48.14	4620	4660	4575	5990	3235	4615	4597.79	3.21	0	-24529	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1904	13.26	0.79	12	0.28	345.00	5825.00	6240	20220816	-26.68	3900	20230103	17.31	5700	-19.74	20230703	3900	17.31	20230103	6240	-26.68	20220816	3900	17.31	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
79	20230718	110254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4580	-35	5	-0.76	459717320	99927	41.82	4620	4660	4575	5990	3235	4615	4600.53	3.21	0	-24747	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1906	13.28	0.79	12	0.24	345.00	5825.00	6240	20220816	-26.60	3900	20230103	17.44	5700	-19.65	20230703	3900	17.44	20230103	6240	-26.60	20220816	3900	17.44	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
80	20230718	100252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4585	-30	5	-0.65	290581710	63056	26.39	4620	4660	4585	5990	3235	4615	4608.31	3.21	0	-22642	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1908	13.29	0.79	12	0.15	345.00	5825.00	6240	20220816	-26.52	3900	20230103	17.56	5700	-19.56	20230703	3900	17.56	20230103	6240	-26.52	20220816	3900	17.56	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
81	20230718	090252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4610	-5	5	-0.11	64132625	13906	5.82	4620	4640	4610	5990	3235	4615	4611.87	3.21	0	6911	4778	4696	4643	4561	4508	4670	4535	208	1377	500	3320	5	1	41616365	1919	13.36	0.79	12	0.03	345.00	5825.00	6240	20220816	-26.12	3900	20230103	18.21	5700	-19.12	20230703	3900	18.21	20230103	6240	-26.12	20220816	3900	18.21	20230103	2.44	N	012610	500	208 억		1334548	N	N	117	N	00	N
82	20230717	160254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4615	-115	5	-2.43	1095482970	237189	59.77	4725	4725	4590	6140	3315	4730	4618.30	3.23	0	-5832	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1921	13.38	0.79	12	0.57	345.00	5825.00	6240	20220816	-26.04	3900	20230103	18.33	5700	-19.04	20230703	3900	18.33	20230103	6240	-26.04	20220816	3900	18.33	20230103	2.48	N	012610	500	208 억		1345457	N	N	117	N	00	N
83	20230717	150253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4600	-130	5	-2.75	1041981430	225575	56.85	4725	4725	4590	6140	3315	4730	4618.90	3.23	0	-3769	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1914	13.33	0.79	12	0.54	345.00	5825.00	6240	20220816	-26.28	3900	20230103	17.95	5700	-19.30	20230703	3900	17.95	20230103	6240	-26.28	20220816	3900	17.95	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
84	20230717	140253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4615	-115	5	-2.43	948167480	205194	51.71	4725	4725	4590	6140	3315	4730	4620.48	3.23	0	-2673	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1921	13.38	0.79	12	0.49	345.00	5825.00	6240	20220816	-26.04	3900	20230103	18.33	5700	-19.04	20230703	3900	18.33	20230103	6240	-26.04	20220816	3900	18.33	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
85	20230717	130251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4605	-125	5	-2.64	795526155	172024	43.35	4725	4725	4590	6140	3315	4730	4624.10	3.23	0	-739	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1916	13.35	0.79	12	0.41	345.00	5825.00	6240	20220816	-26.20	3900	20230103	18.08	5700	-19.21	20230703	3900	18.08	20230103	6240	-26.20	20220816	3900	18.08	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
86	20230717	120255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4630	-100	5	-2.11	701200085	151569	38.20	4725	4725	4590	6140	3315	4730	4625.82	3.23	0	-551	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1927	13.42	0.79	12	0.36	345.00	5825.00	6240	20220816	-25.80	3900	20230103	18.72	5700	-18.77	20230703	3900	18.72	20230103	6240	-25.80	20220816	3900	18.72	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
87	20230717	110252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4620	-110	5	-2.33	640434565	138412	34.88	4725	4725	4590	6140	3315	4730	4626.52	3.23	0	-2147	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1923	13.39	0.79	12	0.33	345.00	5825.00	6240	20220816	-25.96	3900	20230103	18.46	5700	-18.95	20230703	3900	18.46	20230103	6240	-25.96	20220816	3900	18.46	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
88	20230717	100252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4600	-130	5	-2.75	540591130	116753	29.42	4725	4725	4590	6140	3315	4730	4629.64	3.23	0	-3460	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1914	13.33	0.79	12	0.28	345.00	5825.00	6240	20220816	-26.28	3900	20230103	17.95	5700	-19.30	20230703	3900	17.95	20230103	6240	-26.28	20220816	3900	17.95	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
89	20230717	090252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4690	-40	5	-0.85	46890690	9963	2.51	4725	4725	4690	6140	3315	4730	4704.81	3.23	0	-4504	5103	4916	4813	4626	4523	4865	4575	208	1412	500	3400	5	1	41616365	1952	13.59	0.81	12	0.02	345.00	5825.00	6240	20220816	-24.84	3900	20230103	20.26	5700	-17.72	20230703	3900	20.26	20230103	6240	-24.84	20220816	3900	20.26	20230103	2.48	N	012610	500	208 억		1345457	N	N	26	N	00	N
90	20230714	160251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4730	-175	5	-3.57	1871443890	391066	269.06	4925	5000	4710	6370	3435	4905	4785.42	3.25	0	-8270	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1968	13.71	0.81	12	0.94	345.00	5825.00	6240	20220816	-24.20	3900	20230103	21.28	5700	-17.02	20230703	3900	21.28	20230103	6240	-24.20	20220816	3900	21.28	20230103	2.47	N	012610	500	208 억		1354468	N	N	26	N	00	N
91	20230714	150253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4745	-160	5	-3.26	1795619230	375057	258.04	4925	5000	4710	6370	3435	4905	4787.41	3.25	0	-6765	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1975	13.75	0.81	12	0.90	345.00	5825.00	6240	20220816	-23.96	3900	20230103	21.67	5700	-16.75	20230703	3900	21.67	20230103	6240	-23.96	20220816	3900	21.67	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
92	20230714	140253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4740	-165	5	-3.36	1704359830	355803	244.80	4925	5000	4710	6370	3435	4905	4789.99	3.25	0	-5422	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1973	13.74	0.81	12	0.85	345.00	5825.00	6240	20220816	-24.04	3900	20230103	21.54	5700	-16.84	20230703	3900	21.54	20230103	6240	-24.04	20220816	3900	21.54	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
93	20230714	130250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4765	-140	5	-2.85	1578375215	329224	226.51	4925	5000	4710	6370	3435	4905	4794.04	3.25	0	-4078	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1983	13.81	0.82	12	0.79	345.00	5825.00	6240	20220816	-23.64	3900	20230103	22.18	5700	-16.40	20230703	3900	22.18	20230103	6240	-23.64	20220816	3900	22.18	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
94	20230714	120251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4735	-170	5	-3.47	1517541845	316410	217.69	4925	5000	4710	6370	3435	4905	4795.93	3.25	0	-489	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1971	13.72	0.81	12	0.76	345.00	5825.00	6240	20220816	-24.12	3900	20230103	21.41	5700	-16.93	20230703	3900	21.41	20230103	6240	-24.12	20220816	3900	21.41	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
95	20230714	110252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4760	-145	5	-2.96	1165160935	241980	166.49	4925	5000	4720	6370	3435	4905	4814.90	3.25	0	2079	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1981	13.80	0.82	12	0.58	345.00	5825.00	6240	20220816	-23.72	3900	20230103	22.05	5700	-16.49	20230703	3900	22.05	20230103	6240	-23.72	20220816	3900	22.05	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
96	20230714	100253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4745	-160	5	-3.26	894044215	184759	127.12	4925	5000	4730	6370	3435	4905	4838.77	3.25	0	-182	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	1975	13.75	0.81	12	0.44	345.00	5825.00	6240	20220816	-23.96	3900	20230103	21.67	5700	-16.75	20230703	3900	21.67	20230103	6240	-23.96	20220816	3900	21.67	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
97	20230714	090252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4935	30	2	0.61	149106665	30104	20.71	4925	5000	4925	6370	3435	4905	4953.99	3.25	0	-3499	5008	4956	4918	4866	4828	4937	4847	208	1467	500	3530	5	1	41616365	2054	14.30	0.85	12	0.07	345.00	5825.00	6240	20220816	-20.91	3900	20230103	26.54	5700	-13.42	20230703	3900	26.54	20230103	6240	-20.91	20220816	3900	26.54	20230103	2.47	N	012610	500	208 억		1354468	N	N	453	N	00	N
98	20230713	160251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4905	-50	5	-1.01	636894700	129431	68.64	4930	4970	4880	6440	3470	4955	4921.22	3.26	0	-3953	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2041	14.22	0.84	12	0.31	345.00	5825.00	6240	20220816	-21.39	3900	20230103	25.77	5700	-13.95	20230703	3900	25.77	20230103	6240	-21.39	20220816	3900	25.77	20230103	2.49	N	012610	500	208 억		1357497	N	N	453	N	00	N
99	20230713	150249	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4905	-50	5	-1.01	545669500	110810	58.77	4930	4970	4880	6440	3470	4955	4924.17	3.26	0	-3336	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2041	14.22	0.84	12	0.27	345.00	5825.00	6240	20220816	-21.39	3900	20230103	25.77	5700	-13.95	20230703	3900	25.77	20230103	6240	-21.39	20220816	3900	25.77	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
100	20230713	140249	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4915	-40	5	-0.81	467582410	94892	50.33	4930	4970	4880	6440	3470	4955	4927.32	3.26	0	-887	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2045	14.25	0.84	12	0.23	345.00	5825.00	6240	20220816	-21.23	3900	20230103	26.03	5700	-13.77	20230703	3900	26.03	20230103	6240	-21.23	20220816	3900	26.03	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
101	20230713	130250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4930	-25	5	-0.50	441125625	89518	47.48	4930	4970	4880	6440	3470	4955	4927.57	3.26	0	380	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2052	14.29	0.85	12	0.22	345.00	5825.00	6240	20220816	-20.99	3900	20230103	26.41	5700	-13.51	20230703	3900	26.41	20230103	6240	-20.99	20220816	3900	26.41	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
102	20230713	120247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4920	-35	5	-0.71	390377685	79220	42.01	4930	4970	4880	6440	3470	4955	4927.52	3.26	0	3005	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2048	14.26	0.84	12	0.19	345.00	5825.00	6240	20220816	-21.15	3900	20230103	26.15	5700	-13.68	20230703	3900	26.15	20230103	6240	-21.15	20220816	3900	26.15	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
103	20230713	110250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4935	-20	5	-0.40	309228430	62668	33.24	4930	4970	4890	6440	3470	4955	4934.16	3.26	0	2669	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2054	14.30	0.85	12	0.15	345.00	5825.00	6240	20220816	-20.91	3900	20230103	26.54	5700	-13.42	20230703	3900	26.54	20230103	6240	-20.91	20220816	3900	26.54	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
104	20230713	100250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4965	10	2	0.20	211732875	42943	22.77	4930	4970	4890	6440	3470	4955	4930.15	3.26	0	2461	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2066	14.39	0.85	12	0.10	345.00	5825.00	6240	20220816	-20.43	3900	20230103	27.31	5700	-12.89	20230703	3900	27.31	20230103	6240	-20.43	20220816	3900	27.31	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
105	20230713	090231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4905	-50	5	-1.01	24348035	4947	2.62	4930	4930	4890	6440	3470	4955	4916.27	3.26	0	-1047	5128	5041	4898	4811	4668	5085	4855	208	1485	500	3560	5	1	41616365	2041	14.22	0.84	12	0.01	345.00	5825.00	6240	20220816	-21.39	3900	20230103	25.77	5700	-13.95	20230703	3900	25.77	20230103	6240	-21.39	20220816	3900	25.77	20230103	2.49	N	012610	500	208 억		1357497	N	N	35	N	00	N
106	20230712	160248	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4955	185	2	3.88	903848890	185739	138.91	4770	4985	4755	6200	3340	4770	4865.50	3.21	0	15873	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2062	14.36	0.85	12	0.45	345.00	5825.00	6240	20220816	-20.59	3900	20230103	27.05	5700	-13.07	20230703	3900	27.05	20230103	6240	-20.59	20220816	3900	27.05	20230103	2.48	N	012610	500	208 억		1337269	N	N	35	N	00	N
107	20230712	150247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4875	105	2	2.20	644478455	133081	99.53	4770	4895	4755	6200	3340	4770	4843.00	3.21	0	14005	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2029	14.13	0.84	12	0.32	345.00	5825.00	6240	20220816	-21.88	3900	20230103	25.00	5700	-14.47	20230703	3900	25.00	20230103	6240	-21.88	20220816	3900	25.00	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
108	20230712	140246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4840	70	2	1.47	564076690	116545	87.16	4770	4895	4755	6200	3340	4770	4840.26	3.21	0	14544	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2014	14.03	0.83	12	0.28	345.00	5825.00	6240	20220816	-22.44	3900	20230103	24.10	5700	-15.09	20230703	3900	24.10	20230103	6240	-22.44	20220816	3900	24.10	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
109	20230712	130247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4855	85	2	1.78	483059100	99825	74.66	4770	4895	4755	6200	3340	4770	4839.37	3.21	0	14209	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2020	14.07	0.83	12	0.24	345.00	5825.00	6240	20220816	-22.20	3900	20230103	24.49	5700	-14.82	20230703	3900	24.49	20230103	6240	-22.20	20220816	3900	24.49	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
110	20230712	120248	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4840	70	2	1.47	418770605	86565	64.74	4770	4895	4755	6200	3340	4770	4837.99	3.21	0	15313	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2014	14.03	0.83	12	0.21	345.00	5825.00	6240	20220816	-22.44	3900	20230103	24.10	5700	-15.09	20230703	3900	24.10	20230103	6240	-22.44	20220816	3900	24.10	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
111	20230712	110247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4850	80	2	1.68	377829795	78127	58.43	4770	4895	4755	6200	3340	4770	4836.47	3.21	0	15255	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2018	14.06	0.83	12	0.19	345.00	5825.00	6240	20220816	-22.28	3900	20230103	24.36	5700	-14.91	20230703	3900	24.36	20230103	6240	-22.28	20220816	3900	24.36	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
112	20230712	100250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4850	80	2	1.68	285638945	59211	44.28	4770	4880	4755	6200	3340	4770	4824.49	3.21	0	17688	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	2018	14.06	0.83	12	0.14	345.00	5825.00	6240	20220816	-22.28	3900	20230103	24.36	5700	-14.91	20230703	3900	24.36	20230103	6240	-22.28	20220816	3900	24.36	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
113	20230712	090248	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	0	3	0.00	19029730	3987	2.98	4770	4795	4770	6200	3340	4770	4773.31	3.21	0	-285	4896	4832	4781	4717	4666	4865	4750	208	1430	500	3430	5	1	41616365	1985	13.83	0.82	12	0.01	345.00	5825.00	6240	20220816	-23.56	3900	20230103	22.31	5700	-16.32	20230703	3900	22.31	20230103	6240	-23.56	20220816	3900	22.31	20230103	2.48	N	012610	500	208 억		1337269	N	N	63	N	00	N
114	20230711	160246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	20	2	0.42	610766870	128317	78.15	4755	4845	4730	6170	3325	4750	4759.82	3.24	0	-5104	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1985	13.83	0.82	12	0.31	345.00	5825.00	6240	20220816	-23.56	3900	20230103	22.31	5700	-16.32	20230703	3900	22.31	20230103	6240	-23.56	20220816	3900	22.31	20230103	2.52	N	012610	500	208 억		1348781	N	N	63	N	00	N
115	20230711	150244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4785	35	2	0.74	562515520	118241	72.01	4755	4845	4730	6170	3325	4750	4757.36	3.24	0	-4553	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1991	13.87	0.82	12	0.28	345.00	5825.00	6240	20220816	-23.32	3900	20230103	22.69	5700	-16.05	20230703	3900	22.69	20230103	6240	-23.32	20220816	3900	22.69	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
116	20230711	140244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4755	5	2	0.11	509144845	107065	65.20	4755	4845	4730	6170	3325	4750	4755.47	3.24	0	-3443	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1979	13.78	0.82	12	0.26	345.00	5825.00	6240	20220816	-23.80	3900	20230103	21.92	5700	-16.58	20230703	3900	21.92	20230103	6240	-23.80	20220816	3900	21.92	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
117	20230711	130242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4745	-5	5	-0.11	414040720	87022	53.00	4755	4845	4730	6170	3325	4750	4757.89	3.24	0	-1821	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1975	13.75	0.81	12	0.21	345.00	5825.00	6240	20220816	-23.96	3900	20230103	21.67	5700	-16.75	20230703	3900	21.67	20230103	6240	-23.96	20220816	3900	21.67	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
118	20230711	120246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	20	2	0.42	329876315	69299	42.20	4755	4845	4730	6170	3325	4750	4760.19	3.24	0	466	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1985	13.83	0.82	12	0.17	345.00	5825.00	6240	20220816	-23.56	3900	20230103	22.31	5700	-16.32	20230703	3900	22.31	20230103	6240	-23.56	20220816	3900	22.31	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
119	20230711	110247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4755	5	2	0.11	297189570	62424	38.02	4755	4845	4730	6170	3325	4750	4760.82	3.24	0	665	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1979	13.78	0.82	12	0.15	345.00	5825.00	6240	20220816	-23.80	3900	20230103	21.92	5700	-16.58	20230703	3900	21.92	20230103	6240	-23.80	20220816	3900	21.92	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
120	20230711	100246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	25	2	0.53	116951285	24483	14.91	4755	4845	4755	6170	3325	4750	4776.84	3.24	0	4542	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1987	13.84	0.82	12	0.06	345.00	5825.00	6240	20220816	-23.48	3900	20230103	22.44	5700	-16.23	20230703	3900	22.44	20230103	6240	-23.48	20220816	3900	22.44	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
121	20230711	090245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4790	40	2	0.84	8359985	1750	1.07	4755	4790	4755	6170	3325	4750	4777.13	3.24	0	-196	4886	4817	4781	4712	4676	4800	4695	208	1422	500	3420	5	1	41616365	1993	13.88	0.82	12	0.00	345.00	5825.00	6240	20220816	-23.24	3900	20230103	22.82	5700	-15.96	20230703	3900	22.82	20230103	6240	-23.24	20220816	3900	22.82	20230103	2.52	N	012610	500	208 억		1348781	N	N	0	N	00	N
122	20230710	160245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-90	5	-1.86	778376565	163039	77.22	4845	4850	4745	6290	3390	4840	4774.17	3.25	0	-2277	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	1977	13.77	0.82	12	0.39	345.00	5825.00	6240	20220816	-23.88	3900	20230103	21.79	5700	-16.67	20230703	3900	21.79	20230103	6240	-23.88	20220816	3900	21.79	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
123	20230710	150244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4755	-85	5	-1.76	633755115	132603	62.81	4845	4850	4745	6290	3390	4840	4779.34	3.25	0	-3891	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	1979	13.78	0.82	12	0.32	345.00	5825.00	6240	20220816	-23.80	3900	20230103	21.92	5700	-16.58	20230703	3900	21.92	20230103	6240	-23.80	20220816	3900	21.92	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
124	20230710	140242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4795	-45	5	-0.93	497677365	104099	49.31	4845	4850	4745	6290	3390	4840	4780.81	3.25	0	-523	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	1996	13.90	0.82	12	0.25	345.00	5825.00	6240	20220816	-23.16	3900	20230103	22.95	5700	-15.88	20230703	3900	22.95	20230103	6240	-23.16	20220816	3900	22.95	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
125	20230710	130240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4805	-35	5	-0.72	451455425	94497	44.76	4845	4850	4745	6290	3390	4840	4777.46	3.25	0	-6	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	2000	13.93	0.82	12	0.23	345.00	5825.00	6240	20220816	-23.00	3900	20230103	23.21	5700	-15.70	20230703	3900	23.21	20230103	6240	-23.00	20220816	3900	23.21	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
126	20230710	120245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4790	-50	5	-1.03	354070825	74107	35.10	4845	4850	4745	6290	3390	4840	4777.83	3.25	0	-364	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	1993	13.88	0.82	12	0.18	345.00	5825.00	6240	20220816	-23.24	3900	20230103	22.82	5700	-15.96	20230703	3900	22.82	20230103	6240	-23.24	20220816	3900	22.82	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
127	20230710	110246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4765	-75	5	-1.55	245635965	51396	24.34	4845	4850	4745	6290	3390	4840	4779.28	3.25	0	-1115	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	1983	13.81	0.82	12	0.12	345.00	5825.00	6240	20220816	-23.64	3900	20230103	22.18	5700	-16.40	20230703	3900	22.18	20230103	6240	-23.64	20220816	3900	22.18	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
128	20230710	100244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4785	-55	5	-1.14	157797275	33007	15.63	4845	4850	4745	6290	3390	4840	4780.72	3.25	0	-226	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	1991	13.87	0.82	12	0.08	345.00	5825.00	6240	20220816	-23.32	3900	20230103	22.69	5700	-16.05	20230703	3900	22.69	20230103	6240	-23.32	20220816	3900	22.69	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
129	20230710	090243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4820	-20	5	-0.41	28746885	5936	2.81	4845	4850	4815	6290	3390	4840	4842.80	3.25	0	-1952	4966	4902	4801	4737	4636	4935	4770	208	1450	500	3480	5	1	41616365	2006	13.97	0.83	12	0.01	345.00	5825.00	6240	20220816	-22.76	3900	20230103	23.59	5700	-15.44	20230703	3900	23.59	20230103	6240	-22.76	20220816	3900	23.59	20230103	2.60	N	012610	500	208 억		1351537	N	N	1	N	00	N
130	20230707	160242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4840	75	2	1.57	1006347000	210344	47.87	4715	4865	4700	6190	3340	4765	4784.01	3.26	0	1249	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	2014	14.03	0.83	12	0.51	345.00	5825.00	6240	20220816	-22.44	3900	20230103	24.10	5700	-15.09	20230703	3900	24.10	20230103	6240	-22.44	20220816	3900	24.10	20230103	2.59	N	012610	500	208 억		1356859	N	N	1	N	00	N
131	20230707	150243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4850	85	2	1.78	911616270	190786	43.42	4715	4865	4700	6190	3340	4765	4778.21	3.26	0	-2747	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	2018	14.06	0.83	12	0.46	345.00	5825.00	6240	20220816	-22.28	3900	20230103	24.36	5700	-14.91	20230703	3900	24.36	20230103	6240	-22.28	20220816	3900	24.36	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
132	20230707	140246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4830	65	2	1.36	804811800	168669	38.38	4715	4865	4700	6190	3340	4765	4771.55	3.26	0	-6420	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	2010	14.00	0.83	12	0.41	345.00	5825.00	6240	20220816	-22.60	3900	20230103	23.85	5700	-15.26	20230703	3900	23.85	20230103	6240	-22.60	20220816	3900	23.85	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
133	20230707	130245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4855	90	2	1.89	676888340	142248	32.37	4715	4865	4700	6190	3340	4765	4758.51	3.26	0	-5867	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	2020	14.07	0.83	12	0.34	345.00	5825.00	6240	20220816	-22.20	3900	20230103	24.49	5700	-14.82	20230703	3900	24.49	20230103	6240	-22.20	20220816	3900	24.49	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
134	20230707	120245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4760	-5	5	-0.10	486370260	102719	23.38	4715	4820	4700	6190	3340	4765	4734.96	3.26	0	-1807	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	1981	13.80	0.82	12	0.25	345.00	5825.00	6240	20220816	-23.72	3900	20230103	22.05	5700	-16.49	20230703	3900	22.05	20230103	6240	-23.72	20220816	3900	22.05	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
135	20230707	110244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4730	-35	5	-0.73	444077530	93782	21.34	4715	4820	4700	6190	3340	4765	4735.21	3.26	0	-2120	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	1968	13.71	0.81	12	0.23	345.00	5825.00	6240	20220816	-24.20	3900	20230103	21.28	5700	-17.02	20230703	3900	21.28	20230103	6240	-24.20	20220816	3900	21.28	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
136	20230707	100244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	15	2	0.31	176294625	37090	8.44	4715	4820	4710	6190	3340	4765	4753.15	3.26	0	-5845	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	1989	13.86	0.82	12	0.09	345.00	5825.00	6240	20220816	-23.40	3900	20230103	22.56	5700	-16.14	20230703	3900	22.56	20230103	6240	-23.40	20220816	3900	22.56	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
137	20230707	090242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4715	-50	5	-1.05	40225015	8527	1.94	4715	4765	4710	6190	3340	4765	4717.31	3.26	0	1482	5071	4917	4841	4687	4611	4880	4650	208	1425	500	3430	5	1	41616365	1962	13.67	0.81	12	0.02	345.00	5825.00	6240	20220816	-24.44	3900	20230103	20.90	5700	-17.28	20230703	3900	20.90	20230103	6240	-24.44	20220816	3900	20.90	20230103	2.59	N	012610	500	208 억		1356859	N	N	32	N	00	N
138	20230706	160242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4765	-165	5	-3.35	2105613170	433878	78.85	4940	4995	4765	6400	3455	4930	4853.44	3.36	0	-40626	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	1983	13.81	0.82	12	1.04	345.00	5825.00	6240	20220816	-23.64	3900	20230103	22.18	5700	-16.40	20230703	3900	22.18	20230103	6240	-23.64	20220816	3900	22.18	20230103	2.66	N	012610	500	208 억		1399354	N	N	32	N	00	N
139	20230706	150244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	-150	5	-3.04	1937082635	398545	72.43	4940	4995	4770	6400	3455	4930	4860.39	3.36	0	-39553	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	1989	13.86	0.82	12	0.96	345.00	5825.00	6240	20220816	-23.40	3900	20230103	22.56	5700	-16.14	20230703	3900	22.56	20230103	6240	-23.40	20220816	3900	22.56	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
140	20230706	140242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	-150	5	-3.04	1662792215	341218	62.01	4940	4995	4770	6400	3455	4930	4873.11	3.36	0	-39434	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	1989	13.86	0.82	12	0.82	345.00	5825.00	6240	20220816	-23.40	3900	20230103	22.56	5700	-16.14	20230703	3900	22.56	20230103	6240	-23.40	20220816	3900	22.56	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
141	20230706	130241	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4815	-115	5	-2.33	1381013055	282327	51.31	4940	4995	4795	6400	3455	4930	4891.54	3.36	0	-41418	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	2004	13.96	0.83	12	0.68	345.00	5825.00	6240	20220816	-22.84	3900	20230103	23.46	5700	-15.53	20230703	3900	23.46	20230103	6240	-22.84	20220816	3900	23.46	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
142	20230706	120242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4840	-90	5	-1.83	1085237720	220863	40.14	4940	4995	4840	6400	3455	4930	4913.62	3.36	0	-31338	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	2014	14.03	0.83	12	0.53	345.00	5825.00	6240	20220816	-22.44	3900	20230103	24.10	5700	-15.09	20230703	3900	24.10	20230103	6240	-22.44	20220816	3900	24.10	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
143	20230706	110244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4875	-55	5	-1.12	869167490	176380	32.06	4940	4995	4875	6400	3455	4930	4927.81	3.36	0	-17347	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	2029	14.13	0.84	12	0.42	345.00	5825.00	6240	20220816	-21.88	3900	20230103	25.00	5700	-14.47	20230703	3900	25.00	20230103	6240	-21.88	20220816	3900	25.00	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
144	20230706	100242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4950	20	2	0.41	567493350	114769	20.86	4940	4995	4895	6400	3455	4930	4944.66	3.36	0	-20145	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	2060	14.35	0.85	12	0.28	345.00	5825.00	6240	20220816	-20.67	3900	20230103	26.92	5700	-13.16	20230703	3900	26.92	20230103	6240	-20.67	20220816	3900	26.92	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
145	20230706	090241	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4920	-10	5	-0.20	97772095	19838	3.61	4940	4940	4895	6400	3455	4930	4928.53	3.36	0	-10355	5236	5082	4996	4842	4756	5040	4800	208	1472	500	3540	5	1	41616365	2048	14.26	0.84	12	0.05	345.00	5825.00	6240	20220816	-21.15	3900	20230103	26.15	5700	-13.68	20230703	3900	26.15	20230103	6240	-21.15	20220816	3900	26.15	20230103	2.66	N	012610	500	208 억		1399354	N	N	0	N	00	N
146	20230705	160242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4930	-210	5	-4.09	2698363730	537902	56.30	5100	5150	4910	6680	3600	5140	5016.95	3.40	0	-1152	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	5	1	41616365	2052	14.29	0.85	12	1.29	345.00	5825.00	6240	20220816	-20.99	3900	20230103	26.41	5700	-13.51	20230703	3900	26.41	20230103	6240	-20.99	20220816	3900	26.41	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
147	20230705	150241	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4930	-210	5	-4.09	2535143595	504755	52.83	5100	5150	4910	6680	3600	5140	5022.44	3.40	0	-3948	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	5	1	41616365	2052	14.29	0.85	12	1.21	345.00	5825.00	6240	20220816	-20.99	3900	20230103	26.41	5700	-13.51	20230703	3900	26.41	20230103	6240	-20.99	20220816	3900	26.41	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
148	20230705	140239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4960	-180	5	-3.50	2040247050	404487	42.33	5100	5150	4950	6680	3600	5140	5043.95	3.40	0	-18654	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	5	1	41616365	2064	14.38	0.85	12	0.97	345.00	5825.00	6240	20220816	-20.51	3900	20230103	27.18	5700	-12.98	20230703	3900	27.18	20230103	6240	-20.51	20220816	3900	27.18	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
149	20230705	130239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5010	-130	5	-2.53	1544592145	305002	31.92	5100	5150	4995	6680	3600	5140	5064.11	3.40	0	4539	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	10	1	41616365	2085	14.52	0.86	12	0.73	345.00	5825.00	6240	20220816	-19.71	3900	20230103	28.46	5700	-12.11	20230703	3900	28.46	20230103	6240	-19.71	20220816	3900	28.46	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
150	20230705	120239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5020	-120	5	-2.33	1321599130	260497	27.26	5100	5150	5020	6680	3600	5140	5073.28	3.40	0	5438	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	10	1	41616365	2089	14.55	0.86	12	0.63	345.00	5825.00	6240	20220816	-19.55	3900	20230103	28.72	5700	-11.93	20230703	3900	28.72	20230103	6240	-19.55	20220816	3900	28.72	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
151	20230705	110240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5040	-100	5	-1.95	1138031070	224012	23.45	5100	5150	5040	6680	3600	5140	5080.12	3.40	0	7721	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	10	1	41616365	2097	14.61	0.87	12	0.54	345.00	5825.00	6240	20220816	-19.23	3900	20230103	29.23	5700	-11.58	20230703	3900	29.23	20230103	6240	-19.23	20220816	3900	29.23	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
152	20230705	100240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5080	-60	5	-1.17	757533730	148810	15.57	5100	5150	5050	6680	3600	5140	5090.49	3.40	0	1453	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	10	1	41616365	2114	14.72	0.87	12	0.36	345.00	5825.00	6240	20220816	-18.59	3900	20230103	30.26	5700	-10.88	20230703	3900	30.26	20230103	6240	-18.59	20220816	3900	30.26	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
153	20230705	090239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5090	-50	5	-0.97	199343290	39149	4.10	5100	5130	5070	6680	3600	5140	5091.45	3.40	0	2569	5436	5287	5141	4992	4846	5362	5067	208	1540	500	3700	10	1	41616365	2118	14.75	0.87	12	0.09	345.00	5825.00	6240	20220816	-18.43	3900	20230103	30.51	5700	-10.70	20230703	3900	30.51	20230103	6240	-18.43	20220816	3900	30.51	20230103	2.66	N	012610	500	208 억		1413839	N	N	0	N	00	N
154	20230704	160238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5140	-30	5	-0.58	4786103625	932018	39.86	5110	5290	4995	6720	3620	5170	5135.18	3.45	0	-16964	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2139	14.90	0.88	12	2.24	345.00	5825.00	6240	20220816	-17.63	3900	20230103	31.79	5700	-9.82	20230703	3900	31.79	20230103	6240	-17.63	20220816	3900	31.79	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
155	20230704	150237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5130	-40	5	-0.77	4407193725	858479	36.72	5110	5290	4995	6720	3620	5170	5133.71	3.45	0	-4502	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2135	14.87	0.88	12	2.06	345.00	5825.00	6240	20220816	-17.79	3900	20230103	31.54	5700	-10.00	20230703	3900	31.54	20230103	6240	-17.79	20220816	3900	31.54	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
156	20230704	140239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5140	-30	5	-0.58	2551756395	500973	21.43	5110	5220	4995	6720	3620	5170	5093.56	3.45	0	32481	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2139	14.90	0.88	12	1.20	345.00	5825.00	6240	20220816	-17.63	3900	20230103	31.79	5700	-9.82	20230703	3900	31.79	20230103	6240	-17.63	20220816	3900	31.79	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
157	20230704	130236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5140	-30	5	-0.58	2239518905	439741	18.81	5110	5220	4995	6720	3620	5170	5092.77	3.45	0	32577	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2139	14.90	0.88	12	1.06	345.00	5825.00	6240	20220816	-17.63	3900	20230103	31.79	5700	-9.82	20230703	3900	31.79	20230103	6240	-17.63	20220816	3900	31.79	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
158	20230704	120238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5130	-40	5	-0.77	2135577845	419472	17.94	5110	5220	4995	6720	3620	5170	5091.06	3.45	0	37631	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2135	14.87	0.88	12	1.01	345.00	5825.00	6240	20220816	-17.79	3900	20230103	31.54	5700	-10.00	20230703	3900	31.54	20230103	6240	-17.79	20220816	3900	31.54	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
159	20230704	110235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5100	-70	5	-1.35	1983588405	389833	16.67	5110	5220	4995	6720	3620	5170	5088.25	3.45	0	45764	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2122	14.78	0.88	12	0.94	345.00	5825.00	6240	20220816	-18.27	3900	20230103	30.77	5700	-10.53	20230703	3900	30.77	20230103	6240	-18.27	20220816	3900	30.77	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
160	20230704	100235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5080	-90	5	-1.74	1265618280	247941	10.60	5110	5220	5030	6720	3620	5170	5104.45	3.45	0	14342	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2114	14.72	0.87	12	0.60	345.00	5825.00	6240	20220816	-18.59	3900	20230103	30.26	5700	-10.88	20230703	3900	30.26	20230103	6240	-18.59	20220816	3900	30.26	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
161	20230704	090235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5140	-30	5	-0.58	257988720	50334	2.15	5110	5170	5100	6720	3620	5170	5125.32	3.45	0	5214	5890	5530	5340	4980	4790	5435	4885	208	1550	500	3720	10	1	41616365	2139	14.90	0.88	12	0.12	345.00	5825.00	6240	20220816	-17.63	3900	20230103	31.79	5700	-9.82	20230703	3900	31.79	20230103	6240	-17.63	20220816	3900	31.79	20230103	1.75	N	012610	500	208 억		1436133	N	N	9	N	00	N
162	20230703	160234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5170	-50	5	-0.96	12491737100	2319048	26.16	5520	5700	5150	6780	3660	5220	5387.03	3.69	0	-116213	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2152	14.99	0.89	12	5.57	345.00	5825.00	6240	20220816	-17.15	3900	20230103	32.56	5700	-9.30	20230703	3900	32.56	20230103	6240	-17.15	20220816	3900	32.56	20230103	1.87	N	012610	500	208 억		1535818	N	N	9	N	00	N
163	20230703	150236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5220	0	3	0.00	12115616030	2246580	25.34	5520	5700	5150	6780	3660	5220	5392.92	3.69	0	-123378	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2172	15.13	0.90	12	5.40	345.00	5825.00	6240	20220816	-16.35	3900	20230103	33.85	5700	-8.42	20230703	3900	33.85	20230103	6240	-16.35	20220816	3900	33.85	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N
164	20230703	140235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	20	2	0.38	11801690640	2186646	24.67	5520	5700	5150	6780	3660	5220	5397.17	3.69	0	-110825	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2181	15.19	0.90	12	5.25	345.00	5825.00	6240	20220816	-16.03	3900	20230103	34.36	5700	-8.07	20230703	3900	34.36	20230103	6240	-16.03	20220816	3900	34.36	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N
165	20230703	130233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5210	-10	5	-0.19	11264341320	2084228	23.51	5520	5700	5150	6780	3660	5220	5404.56	3.69	0	-122629	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2168	15.10	0.89	12	5.01	345.00	5825.00	6240	20220816	-16.51	3900	20230103	33.59	5700	-8.60	20230703	3900	33.59	20230103	6240	-16.51	20220816	3900	33.59	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N
166	20230703	120234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5210	-10	5	-0.19	10974839630	2028618	22.88	5520	5700	5150	6780	3660	5220	5410.01	3.69	0	-134339	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2168	15.10	0.89	12	4.87	345.00	5825.00	6240	20220816	-16.51	3900	20230103	33.59	5700	-8.60	20230703	3900	33.59	20230103	6240	-16.51	20220816	3900	33.59	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N
167	20230703	110235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	30	2	0.57	10120108000	1864213	21.03	5520	5700	5200	6780	3660	5220	5428.62	3.69	0	-151065	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2185	15.22	0.90	12	4.48	345.00	5825.00	6240	20220816	-15.87	3900	20230103	34.62	5700	-7.89	20230703	3900	34.62	20230103	6240	-15.87	20220816	3900	34.62	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N
168	20230703	100231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	30	2	0.57	9340177050	1715265	19.35	5520	5700	5240	6780	3660	5220	5445.33	3.69	0	-158838	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2185	15.22	0.90	12	4.12	345.00	5825.00	6240	20220816	-15.87	3900	20230103	34.62	5700	-7.89	20230703	3900	34.62	20230103	6240	-15.87	20220816	3900	34.62	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N
169	20230703	090232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5480	260	2	4.98	4219993860	760452	8.58	5520	5700	5400	6780	3660	5220	5549.32	3.69	0	-50850	5906	5562	5296	4952	4686	5430	4820	208	1560	500	3750	10	1	41616365	2281	15.88	0.94	12	1.83	345.00	5825.00	6240	20220816	-12.18	3900	20230103	40.51	5700	-3.86	20230703	3900	40.51	20230103	6240	-12.18	20220816	3900	40.51	20230103	1.87	N	012610	500	208 억		1535818	N	N	0	N	00	N