KissMeData/002840/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	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168600	2600	2	1.57	410108000	2443	144.99	166100	170000	166100	215500	116200	166000	167870.65	2.67	0	772	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8177	11.59	2.38	12	0.05	14546.00	70917.00	185000	20230227	-8.86	157000	20230104	7.39	185000	-8.86	20230227	157000	7.39	20230104	185000	-8.86	20230227	157000	7.39	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
3	20230731	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168400	2400	2	1.45	387498500	2309	137.03	166100	170000	166100	215500	116200	166000	167820.92	2.67	0	671	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8167	11.58	2.37	12	0.05	14546.00	70917.00	185000	20230227	-8.97	157000	20230104	7.26	185000	-8.97	20230227	157000	7.26	20230104	185000	-8.97	20230227	157000	7.26	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
4	20230731	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168100	2100	2	1.27	296078400	1769	104.99	166100	170000	166100	215500	116200	166000	167370.49	2.67	0	551	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8153	11.56	2.37	12	0.04	14546.00	70917.00	185000	20230227	-9.14	157000	20230104	7.07	185000	-9.14	20230227	157000	7.07	20230104	185000	-9.14	20230227	157000	7.07	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
5	20230731	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167300	1300	2	0.78	261914800	1565	92.88	166100	170000	166100	215500	116200	166000	167357.70	2.67	0	469	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8114	11.50	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.57	157000	20230104	6.56	185000	-9.57	20230227	157000	6.56	20230104	185000	-9.57	20230227	157000	6.56	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
6	20230731	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	800	2	0.48	249377700	1490	88.43	166100	170000	166100	215500	116200	166000	167367.58	2.67	0	402	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8090	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
7	20230731	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167700	1700	2	1.02	227638700	1360	80.71	166100	170000	166100	215500	116200	166000	167381.40	2.67	0	407	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8133	11.53	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.35	157000	20230104	6.82	185000	-9.35	20230227	157000	6.82	20230104	185000	-9.35	20230227	157000	6.82	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
8	20230731	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169800	3800	2	2.29	219227600	1310	77.74	166100	170000	166100	215500	116200	166000	167349.31	2.67	0	414	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8235	11.67	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.22	157000	20230104	8.15	185000	-8.22	20230227	157000	8.15	20230104	185000	-8.22	20230227	157000	8.15	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
9	20230731	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	100	2	0.06	1827100	11	0.65	166100	166100	166100	215500	116200	166000	166100.00	2.67	0	96	175266	170632	167466	162832	159666	172950	165150	67	49650	500	122840	100	1	4850000	8056	11.42	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.02	N	002840	500	66 억		129302	N	N	2	N	00	N
10	20230728	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	1500	2	0.91	277860800	1685	83.75	164800	172100	164300	213500	115200	164500	164902.55	2.66	0	178	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.02	N	002840	500	66 억		129078	N	N	2	N	00	N
11	20230728	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	3500	2	2.13	256256900	1555	77.29	164800	172100	164300	213500	115200	164500	164795.43	2.66	0	128	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	8148	11.55	2.37	12	0.03	14546.00	70917.00	185000	20230227	-9.19	157000	20230104	7.01	185000	-9.19	20230227	157000	7.01	20230104	185000	-9.19	20230227	157000	7.01	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
12	20230728	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	180947500	1100	54.67	164800	164800	164300	213500	115200	164500	164497.73	2.66	0	99	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	7978	11.31	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.08	157000	20230104	4.78	185000	-11.08	20230227	157000	4.78	20230104	185000	-11.08	20230227	157000	4.78	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
13	20230728	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-100	5	-0.06	111853100	680	33.80	164800	164800	164300	213500	115200	164500	164489.85	2.66	0	7	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	7973	11.30	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.14	157000	20230104	4.71	185000	-11.14	20230227	157000	4.71	20230104	185000	-11.14	20230227	157000	4.71	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
14	20230728	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	111688700	679	33.75	164800	164800	164300	213500	115200	164500	164489.99	2.66	0	7	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	157000	20230104	4.78	185000	-11.08	20230227	157000	4.78	20230104	185000	-11.08	20230227	157000	4.78	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
15	20230728	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	109221200	664	33.00	164800	164800	164300	213500	115200	164500	164489.76	2.66	0	7	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	157000	20230104	4.78	185000	-11.08	20230227	157000	4.78	20230104	185000	-11.08	20230227	157000	4.78	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
16	20230728	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	106920800	650	32.31	164800	164800	164300	213500	115200	164500	164493.54	2.66	0	3	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	7978	11.31	2.32	12	0.01	14546.00	70917.00	185000	20230227	-11.08	157000	20230104	4.78	185000	-11.08	20230227	157000	4.78	20230104	185000	-11.08	20230227	157000	4.78	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
17	20230728	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	0	3	0.00	0	0	0.00	0	0	0	213500	115200	164500	0.00	2.66	0	0	167766	166132	164566	162932	161366	165350	162150	67	49150	500	121730	100	1	4850000	7978	11.31	2.32	12	0.00	14546.00	70917.00	185000	20230227	-11.08	157000	20230104	4.78	185000	-11.08	20230227	157000	4.78	20230104	185000	-11.08	20230227	157000	4.78	20230104	0.02	N	002840	500	66 억		129078	N	N	0	N	00	N
18	20230727	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	-500	5	-0.30	330495400	2012	61.30	165000	166200	163000	214500	115500	165000	164262.13	2.66	259	274	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7978	11.31	2.32	12	0.04	14546.00	70917.00	185000	20230227	-11.08	157000	20230104	4.78	185000	-11.08	20230227	157000	4.78	20230104	185000	-11.08	20230227	157000	4.78	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
19	20230727	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-1300	5	-0.79	318006500	1936	58.99	165000	166200	163000	214500	115500	165000	164259.56	2.66	259	232	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7939	11.25	2.31	12	0.04	14546.00	70917.00	185000	20230227	-11.51	157000	20230104	4.27	185000	-11.51	20230227	157000	4.27	20230104	185000	-11.51	20230227	157000	4.27	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
20	20230727	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1000	5	-0.61	288204500	1754	53.44	165000	166200	163000	214500	115500	165000	164312.71	2.66	259	164	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7954	11.27	2.31	12	0.04	14546.00	70917.00	185000	20230227	-11.35	157000	20230104	4.46	185000	-11.35	20230227	157000	4.46	20230104	185000	-11.35	20230227	157000	4.46	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
21	20230727	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163900	-1100	5	-0.67	239576600	1457	44.39	165000	166200	163000	214500	115500	165000	164431.43	2.66	259	124	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7949	11.27	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.41	157000	20230104	4.39	185000	-11.41	20230227	157000	4.39	20230104	185000	-11.41	20230227	157000	4.39	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
22	20230727	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1000	5	-0.61	160635300	974	29.68	165000	166200	163800	214500	115500	165000	164923.31	2.66	259	83	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7954	11.27	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.35	157000	20230104	4.46	185000	-11.35	20230227	157000	4.46	20230104	185000	-11.35	20230227	157000	4.46	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
23	20230727	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164300	-700	5	-0.42	141606100	858	26.14	165000	166200	163900	214500	115500	165000	165042.07	2.66	259	98	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7969	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.19	157000	20230104	4.65	185000	-11.19	20230227	157000	4.65	20230104	185000	-11.19	20230227	157000	4.65	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
24	20230727	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	-400	5	-0.24	128313000	777	23.67	165000	166200	163900	214500	115500	165000	165139.00	2.66	259	105	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	7983	11.32	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.03	157000	20230104	4.84	185000	-11.03	20230227	157000	4.84	20230104	185000	-11.03	20230227	157000	4.84	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
25	20230727	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	0	3	0.00	114640700	694	21.15	165000	166200	165000	214500	115500	165000	165188.33	2.66	259	123	170400	167700	165700	163000	161000	166700	162000	67	49500	500	122100	100	1	4850000	8003	11.34	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.81	157000	20230104	5.10	185000	-10.81	20230227	157000	5.10	20230104	185000	-10.81	20230227	157000	5.10	20230104	0.02	N	002840	500	66 억		128894	N	N	1	N	00	N
26	20230726	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	-1800	5	-1.08	542264200	3282	211.61	166800	168400	163700	216500	116800	166800	165223.71	2.65	0	594	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	8003	11.34	2.33	12	0.07	14546.00	70917.00	185000	20230227	-10.81	157000	20230104	5.10	185000	-10.81	20230227	157000	5.10	20230104	185000	-10.81	20230227	157000	5.10	20230104	0.02	N	002840	500	66 억		128635	N	N	1	N	00	N
27	20230726	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-2800	5	-1.68	531265800	3215	207.29	166800	168400	163700	216500	116800	166800	165245.97	2.65	0	568	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	7954	11.27	2.31	12	0.07	14546.00	70917.00	185000	20230227	-11.35	157000	20230104	4.46	185000	-11.35	20230227	157000	4.46	20230104	185000	-11.35	20230227	157000	4.46	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
28	20230726	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-3100	5	-1.86	519604900	3144	202.71	166800	168400	163700	216500	116800	166800	165268.73	2.65	0	552	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	7939	11.25	2.31	12	0.06	14546.00	70917.00	185000	20230227	-11.51	157000	20230104	4.27	185000	-11.51	20230227	157000	4.27	20230104	185000	-11.51	20230227	157000	4.27	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
29	20230726	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-2000	5	-1.20	490532800	2967	191.30	166800	168400	164000	216500	116800	166800	165329.56	2.65	0	554	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	7993	11.33	2.32	12	0.06	14546.00	70917.00	185000	20230227	-10.92	157000	20230104	4.97	185000	-10.92	20230227	157000	4.97	20230104	185000	-10.92	20230227	157000	4.97	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
30	20230726	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165200	-1600	5	-0.96	487729600	2950	190.20	166800	168400	164000	216500	116800	166800	165332.07	2.65	0	558	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	8012	11.36	2.33	12	0.06	14546.00	70917.00	185000	20230227	-10.70	157000	20230104	5.22	185000	-10.70	20230227	157000	5.22	20230104	185000	-10.70	20230227	157000	5.22	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
31	20230726	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-2800	5	-1.68	480629400	2907	187.43	166800	168400	164000	216500	116800	166800	165335.19	2.65	0	524	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	7954	11.27	2.31	12	0.06	14546.00	70917.00	185000	20230227	-11.35	157000	20230104	4.46	185000	-11.35	20230227	157000	4.46	20230104	185000	-11.35	20230227	157000	4.46	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
32	20230726	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-800	5	-0.48	151933400	912	58.80	166800	168400	165200	216500	116800	166800	166593.64	2.65	0	52	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	8051	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
33	20230726	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	0	3	0.00	52711600	316	20.37	166800	166900	166800	216500	116800	166800	166808.86	2.65	0	42	168266	167532	166566	165832	164866	167900	166200	67	49850	500	123430	100	1	4850000	8090	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.02	N	002840	500	66 억		128635	N	N	0	N	00	N
34	20230725	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	300	2	0.18	258252600	1551	82.24	166600	167300	165600	216000	116600	166500	166507.16	2.65	0	471	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8090	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
35	20230725	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-500	5	-0.30	251589700	1511	80.12	166600	167300	165600	216000	116600	166500	166505.43	2.65	0	460	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
36	20230725	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-500	5	-0.30	232360100	1395	73.97	166600	167300	165600	216000	116600	166500	166566.38	2.65	0	437	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
37	20230725	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166600	100	2	0.06	106872200	641	33.99	166600	167300	166500	216000	116600	166500	166727.30	2.65	0	296	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8080	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.95	157000	20230104	6.11	185000	-9.95	20230227	157000	6.11	20230104	185000	-9.95	20230227	157000	6.11	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
38	20230725	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166700	200	2	0.12	94704300	568	30.12	166600	167300	166500	216000	116600	166500	166732.92	2.65	0	276	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8085	11.46	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.89	157000	20230104	6.18	185000	-9.89	20230227	157000	6.18	20230104	185000	-9.89	20230227	157000	6.18	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
39	20230725	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166700	200	2	0.12	77190400	463	24.55	166600	167300	166500	216000	116600	166500	166717.93	2.65	0	201	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8085	11.46	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.89	157000	20230104	6.18	185000	-9.89	20230227	157000	6.18	20230104	185000	-9.89	20230227	157000	6.18	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
40	20230725	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167000	500	2	0.30	35990600	216	11.45	166600	167300	166500	216000	116600	166500	166623.15	2.65	0	93	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8100	11.48	2.35	12	0.00	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
41	20230725	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166600	100	2	0.06	166600	1	0.05	166600	166600	166600	216000	116600	166500	166600.00	2.65	0	0	169033	167766	166633	165366	164233	167200	164800	67	49700	500	123210	100	1	4850000	8080	11.45	2.35	12	0.00	14546.00	70917.00	185000	20230227	-9.95	157000	20230104	6.11	185000	-9.95	20230227	157000	6.11	20230104	185000	-9.95	20230227	157000	6.11	20230104	0.02	N	002840	500	66 억		128665	N	N	0	N	00	N
42	20230724	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	-900	5	-0.54	314614100	1886	101.23	167400	167900	165500	217500	117200	167400	166815.54	2.65	0	42	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8075	11.45	2.35	12	0.04	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
43	20230724	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165500	-1900	5	-1.14	304812600	1827	98.07	167400	167900	165500	217500	117200	167400	166837.77	2.65	0	53	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8027	11.38	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.54	157000	20230104	5.41	185000	-10.54	20230227	157000	5.41	20230104	185000	-10.54	20230227	157000	5.41	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
44	20230724	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165600	-1800	5	-1.08	284941800	1707	91.63	167400	167900	165600	217500	117200	167400	166925.48	2.65	0	53	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8032	11.38	2.34	12	0.04	14546.00	70917.00	185000	20230227	-10.49	157000	20230104	5.48	185000	-10.49	20230227	157000	5.48	20230104	185000	-10.49	20230227	157000	5.48	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
45	20230724	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	-1100	5	-0.66	266191500	1594	85.56	167400	167900	165700	217500	117200	167400	166995.92	2.65	0	53	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8066	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.11	157000	20230104	5.92	185000	-10.11	20230227	157000	5.92	20230104	185000	-10.11	20230227	157000	5.92	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
46	20230724	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165800	-1600	5	-0.96	261371300	1565	84.00	167400	167900	165700	217500	117200	167400	167010.42	2.65	0	53	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8041	11.40	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.38	157000	20230104	5.61	185000	-10.38	20230227	157000	5.61	20230104	185000	-10.38	20230227	157000	5.61	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
47	20230724	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	-1200	5	-0.72	196926000	1177	63.18	167400	167900	166200	217500	117200	167400	167311.81	2.65	0	47	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8061	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
48	20230724	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167100	-300	5	-0.18	158903300	949	50.94	167400	167900	166900	217500	117200	167400	167442.89	2.65	0	47	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8104	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	157000	20230104	6.43	185000	-9.68	20230227	157000	6.43	20230104	185000	-9.68	20230227	157000	6.43	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
49	20230724	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167400	0	3	0.00	94413700	564	30.27	167400	167500	167400	217500	117200	167400	167400.18	2.65	0	-128	169400	168400	166800	165800	164200	168900	166300	67	50150	500	123870	100	1	4850000	8119	11.51	2.36	12	0.01	14546.00	70917.00	185000	20230227	-9.51	157000	20230104	6.62	185000	-9.51	20230227	157000	6.62	20230104	185000	-9.51	20230227	157000	6.62	20230104	0.02	N	002840	500	66 억		128500	N	N	0	N	00	N
50	20230721	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167400	400	2	0.24	310647100	1863	84.84	167000	167800	165200	217000	116900	167000	166745.63	2.65	0	-267	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8119	11.51	2.36	12	0.04	14546.00	70917.00	185000	20230227	-9.51	157000	20230104	6.62	185000	-9.51	20230227	157000	6.62	20230104	185000	-9.51	20230227	157000	6.62	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
51	20230721	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166900	-100	5	-0.06	268827000	1612	73.41	167000	167800	165200	217000	116900	167000	166766.13	2.65	0	-248	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8095	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	185000	-9.78	20230227	157000	6.31	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
52	20230721	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	-500	5	-0.30	221251700	1326	60.38	167000	167800	165200	217000	116900	167000	166856.49	2.65	0	-317	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8075	11.45	2.35	12	0.03	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
53	20230721	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	-200	5	-0.12	213586300	1280	58.29	167000	167800	165200	217000	116900	167000	166864.30	2.65	0	-318	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8090	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
54	20230721	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167200	200	2	0.12	203898900	1222	55.65	167000	167800	165200	217000	116900	167000	166856.71	2.65	0	-303	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8109	11.49	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.62	157000	20230104	6.50	185000	-9.62	20230227	157000	6.50	20230104	185000	-9.62	20230227	157000	6.50	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
55	20230721	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	-200	5	-0.12	171160100	1026	46.72	167000	167800	165200	217000	116900	167000	166822.71	2.65	0	-262	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8090	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
56	20230721	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166900	-100	5	-0.06	143640200	861	39.21	167000	167800	165200	217000	116900	167000	166829.50	2.65	0	-221	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8095	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.78	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	185000	-9.78	20230227	157000	6.31	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
57	20230721	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167000	0	3	0.00	12361500	74	3.37	167000	167800	167000	217000	116900	167000	167047.30	2.65	0	-56	170266	168632	165766	164132	161266	169450	164950	67	50050	500	123580	100	1	4850000	8100	11.48	2.35	12	0.00	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128368	N	N	2	N	00	N
58	20230720	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167000	1100	2	0.66	364143200	2196	95.77	166000	167400	162900	215500	116200	165900	165821.13	2.65	0	-44	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8100	11.48	2.35	12	0.05	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128326	N	N	2	N	00	N
59	20230720	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	300	2	0.18	354141600	2136	93.15	166000	167400	162900	215500	116200	165900	165796.63	2.65	0	-44	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8061	11.43	2.34	12	0.04	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
60	20230720	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165300	-600	5	-0.36	316762400	1910	83.30	166000	167400	162900	215500	116200	165900	165844.19	2.65	0	-26	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8017	11.36	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.65	157000	20230104	5.29	185000	-10.65	20230227	157000	5.29	20230104	185000	-10.65	20230227	157000	5.29	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
61	20230720	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	300	2	0.18	258726700	1560	68.03	166000	167400	162900	215500	116200	165900	165850.45	2.65	0	-49	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8061	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
62	20230720	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	0	3	0.00	233158400	1406	61.32	166000	167400	162900	215500	116200	165900	165831.01	2.65	0	-46	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8046	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.32	157000	20230104	5.67	185000	-10.32	20230227	157000	5.67	20230104	185000	-10.32	20230227	157000	5.67	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
63	20230720	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166700	800	2	0.48	223529100	1348	58.79	166000	167400	162900	215500	116200	165900	165822.77	2.65	0	-46	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8085	11.46	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.89	157000	20230104	6.18	185000	-9.89	20230227	157000	6.18	20230104	185000	-9.89	20230227	157000	6.18	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
64	20230720	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	600	2	0.36	218199700	1316	57.39	166000	167400	162900	215500	116200	165900	165805.24	2.65	0	-41	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8075	11.45	2.35	12	0.03	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
65	20230720	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	100	2	0.06	166000	1	0.04	166000	166000	166000	215500	116200	165900	166000.00	2.65	0	-1	168166	167032	166466	165332	164766	166750	165050	67	49650	500	122760	100	1	4850000	8051	11.41	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.02	N	002840	500	66 억		128326	N	N	4	N	00	N
66	20230719	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	-1100	5	-0.66	381764700	2293	79.62	167000	167600	165900	217000	116900	167000	166491.37	2.64	0	-403	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8046	11.41	2.34	12	0.05	14546.00	70917.00	185000	20230227	-10.32	157000	20230104	5.67	185000	-10.32	20230227	157000	5.67	20230104	185000	-10.32	20230227	157000	5.67	20230104	0.02	N	002840	500	66 억		128264	N	N	4	N	00	N
67	20230719	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-1000	5	-0.60	363846000	2185	75.87	167000	167600	166000	217000	116900	167000	166519.91	2.64	0	-374	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8051	11.41	2.34	12	0.05	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
68	20230719	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-900	5	-0.54	336600000	2021	70.17	167000	167600	166100	217000	116900	167000	166551.21	2.64	0	-347	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8056	11.42	2.34	12	0.04	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
69	20230719	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-900	5	-0.54	326298800	1959	68.02	167000	167600	166100	217000	116900	167000	166563.96	2.64	0	-286	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8056	11.42	2.34	12	0.04	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
70	20230719	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	-700	5	-0.42	264317000	1586	55.07	167000	167600	166200	217000	116900	167000	166656.37	2.64	0	-286	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8066	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.11	157000	20230104	5.92	185000	-10.11	20230227	157000	5.92	20230104	185000	-10.11	20230227	157000	5.92	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
71	20230719	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	-700	5	-0.42	245183400	1471	51.08	167000	167600	166200	217000	116900	167000	166678.04	2.64	0	-213	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8066	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.11	157000	20230104	5.92	185000	-10.11	20230227	157000	5.92	20230104	185000	-10.11	20230227	157000	5.92	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
72	20230719	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	-200	5	-0.12	132723200	795	27.60	167000	167600	166200	217000	116900	167000	166947.42	2.64	0	-78	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8090	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
73	20230719	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167000	0	3	0.00	77321000	463	16.08	167000	167000	167000	217000	116900	167000	167000.00	2.64	0	-92	174666	170832	168866	165032	163066	169850	164050	67	50050	500	123580	100	1	4850000	8100	11.48	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128264	N	N	8	N	00	N
74	20230718	160135	57	100.00	KOSPI		화학	N	N	N	N		N	167000	-3600	5	-2.11	485955000	2880	155.17	170700	172700	166900	221500	119500	170600	168738.60	2.65	0	-1244	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8100	11.48	2.35	12	0.06	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128643	N	N	8	N	00	N
75	20230718	150135	57	100.00	KOSPI		화학	N	N	N	N		N	168200	-2400	5	-1.41	453876300	2688	144.83	170700	172700	166900	221500	119500	170600	168852.79	2.65	0	-1078	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8158	11.56	2.37	12	0.06	14546.00	70917.00	185000	20230227	-9.08	157000	20230104	7.13	185000	-9.08	20230227	157000	7.13	20230104	185000	-9.08	20230227	157000	7.13	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
76	20230718	140134	57	100.00	KOSPI		화학	N	N	N	N		N	167500	-3100	5	-1.82	364302600	2153	116.00	170700	172700	166900	221500	119500	170600	169206.97	2.65	0	-951	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8124	11.52	2.36	12	0.04	14546.00	70917.00	185000	20230227	-9.46	157000	20230104	6.69	185000	-9.46	20230227	157000	6.69	20230104	185000	-9.46	20230227	157000	6.69	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
77	20230718	130135	57	100.00	KOSPI		화학	N	N	N	N		N	168200	-2400	5	-1.41	353724100	2090	112.61	170700	172700	166900	221500	119500	170600	169245.98	2.65	0	-922	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8158	11.56	2.37	12	0.04	14546.00	70917.00	185000	20230227	-9.08	157000	20230104	7.13	185000	-9.08	20230227	157000	7.13	20230104	185000	-9.08	20230227	157000	7.13	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
78	20230718	120135	57	100.00	KOSPI		화학	N	N	N	N		N	168300	-2300	5	-1.35	346978700	2050	110.45	170700	172700	166900	221500	119500	170600	169257.90	2.65	0	-904	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8163	11.57	2.37	12	0.04	14546.00	70917.00	185000	20230227	-9.03	157000	20230104	7.20	185000	-9.03	20230227	157000	7.20	20230104	185000	-9.03	20230227	157000	7.20	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
79	20230718	110135	57	100.00	KOSPI		화학	N	N	N	N		N	167500	-3100	5	-1.82	260727800	1538	82.87	170700	172700	166900	221500	119500	170600	169523.93	2.65	0	-606	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8124	11.52	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.46	157000	20230104	6.69	185000	-9.46	20230227	157000	6.69	20230104	185000	-9.46	20230227	157000	6.69	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
80	20230718	100135	57	100.00	KOSPI		화학	N	N	N	N		N	168500	-2100	5	-1.23	199127500	1171	63.09	170700	172700	168000	221500	119500	170600	170049.10	2.65	0	-326	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8172	11.58	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
81	20230718	090134	57	100.00	KOSPI		화학	N	N	N	N		N	170700	100	2	0.06	1365600	8	0.43	170700	170700	170700	221500	119500	170600	170700.00	2.65	0	-7	175533	173066	171533	169066	167533	172300	168300	67	51000	500	126240	100	1	4850000	8279	11.74	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.73	157000	20230104	8.73	185000	-7.73	20230227	157000	8.73	20230104	185000	-7.73	20230227	157000	8.73	20230104	0.02	N	002840	500	66 억		128643	N	N	14	N	00	N
82	20230717	160135	57	100.00	KOSPI		화학	N	N	N	N		N	170600	-2200	5	-1.27	318730700	1856	141.36	172800	174000	170000	224500	121000	172800	171729.90	2.65	0	-62	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8274	11.73	2.41	12	0.04	14546.00	70917.00	185000	20230227	-7.78	157000	20230104	8.66	185000	-7.78	20230227	157000	8.66	20230104	185000	-7.78	20230227	157000	8.66	20230104	0.02	N	002840	500	66 억		128421	N	N	14	N	00	N
83	20230717	150135	57	100.00	KOSPI		화학	N	N	N	N		N	170100	-2700	5	-1.56	304244900	1771	134.88	172800	174000	170000	224500	121000	172800	171792.72	2.65	0	-51	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8250	11.69	2.40	12	0.04	14546.00	70917.00	185000	20230227	-8.05	157000	20230104	8.34	185000	-8.05	20230227	157000	8.34	20230104	185000	-8.05	20230227	157000	8.34	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
84	20230717	140136	57	100.00	KOSPI		화학	N	N	N	N		N	170400	-2400	5	-1.39	297942900	1734	132.06	172800	174000	170000	224500	121000	172800	171824.05	2.65	0	-56	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8264	11.71	2.40	12	0.04	14546.00	70917.00	185000	20230227	-7.89	157000	20230104	8.54	185000	-7.89	20230227	157000	8.54	20230104	185000	-7.89	20230227	157000	8.54	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
85	20230717	130134	57	100.00	KOSPI		화학	N	N	N	N		N	170600	-2200	5	-1.27	294364000	1713	130.46	172800	174000	170000	224500	121000	172800	171841.21	2.65	0	-57	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8274	11.73	2.41	12	0.04	14546.00	70917.00	185000	20230227	-7.78	157000	20230104	8.66	185000	-7.78	20230227	157000	8.66	20230104	185000	-7.78	20230227	157000	8.66	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
86	20230717	120135	57	100.00	KOSPI		화학	N	N	N	N		N	170600	-2200	5	-1.27	274260600	1595	121.48	172800	174000	170000	224500	121000	172800	171950.22	2.65	0	-74	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8274	11.73	2.41	12	0.03	14546.00	70917.00	185000	20230227	-7.78	157000	20230104	8.66	185000	-7.78	20230227	157000	8.66	20230104	185000	-7.78	20230227	157000	8.66	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
87	20230717	110134	57	100.00	KOSPI		화학	N	N	N	N		N	170000	-2800	5	-1.62	241189900	1401	106.70	172800	174000	170000	224500	121000	172800	172155.53	2.65	0	-113	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8245	11.69	2.40	12	0.03	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
88	20230717	100135	57	100.00	KOSPI		화학	N	N	N	N		N	173000	200	2	0.12	120009400	694	52.86	172800	174000	171900	224500	121000	172800	172924.21	2.65	0	-121	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8391	11.89	2.44	12	0.01	14546.00	70917.00	185000	20230227	-6.49	157000	20230104	10.19	185000	-6.49	20230227	157000	10.19	20230104	185000	-6.49	20230227	157000	10.19	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
89	20230717	090134	57	100.00	KOSPI		화학	N	N	N	N		N	172800	0	3	0.00	34560000	200	15.23	172800	172800	172800	224500	121000	172800	172800.00	2.65	0	-43	176600	174700	171000	169100	165400	175650	170050	67	51750	500	127870	100	1	4850000	8381	11.88	2.44	12	0.00	14546.00	70917.00	185000	20230227	-6.59	157000	20230104	10.06	185000	-6.59	20230227	157000	10.06	20230104	185000	-6.59	20230227	157000	10.06	20230104	0.02	N	002840	500	66 억		128421	N	N	6	N	00	N
90	20230714	160133	57	100.00	KOSPI		화학	N	N	N	N		N	172800	3500	2	2.07	223040900	1309	141.51	168500	172900	167300	220000	118600	169300	170394.48	2.65	0	753	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8381	11.88	2.44	12	0.03	14546.00	70917.00	185000	20230227	-6.59	157000	20230104	10.06	185000	-6.59	20230227	157000	10.06	20230104	185000	-6.59	20230227	157000	10.06	20230104	0.02	N	002840	500	66 억		128374	N	N	6	N	00	N
91	20230714	150135	57	100.00	KOSPI		화학	N	N	N	N		N	172800	3500	2	2.07	185050200	1089	117.73	168500	172900	167300	220000	118600	169300	169929.61	2.65	0	588	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8381	11.88	2.44	12	0.02	14546.00	70917.00	185000	20230227	-6.59	157000	20230104	10.06	185000	-6.59	20230227	157000	10.06	20230104	185000	-6.59	20230227	157000	10.06	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
92	20230714	140133	57	100.00	KOSPI		화학	N	N	N	N		N	169300	0	3	0.00	78397800	465	50.27	168500	169500	167300	220000	118600	169300	168589.78	2.65	0	33	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8211	11.64	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.49	157000	20230104	7.83	185000	-8.49	20230227	157000	7.83	20230104	185000	-8.49	20230227	157000	7.83	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
93	20230714	130134	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-600	5	-0.35	54871100	326	35.24	168500	169300	167300	220000	118600	169300	168300.93	2.65	0	24	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8182	11.60	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.81	157000	20230104	7.45	185000	-8.81	20230227	157000	7.45	20230104	185000	-8.81	20230227	157000	7.45	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
94	20230714	120134	57	100.00	KOSPI		화학	N	N	N	N		N	167900	-1400	5	-0.83	37515500	223	24.11	168500	169300	167300	220000	118600	169300	168206.42	2.65	0	39	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8143	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.24	157000	20230104	6.94	185000	-9.24	20230227	157000	6.94	20230104	185000	-9.24	20230227	157000	6.94	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
95	20230714	110133	57	100.00	KOSPI		화학	N	N	N	N		N	167800	-1500	5	-0.89	34662700	206	22.27	168500	169300	167300	220000	118600	169300	168239.80	2.65	0	37	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8138	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.30	157000	20230104	6.88	185000	-9.30	20230227	157000	6.88	20230104	185000	-9.30	20230227	157000	6.88	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
96	20230714	100135	57	100.00	KOSPI		화학	N	N	N	N		N	168500	-800	5	-0.47	30132000	179	19.35	168500	169300	167300	220000	118600	169300	168307.47	2.65	0	28	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
97	20230714	090135	57	100.00	KOSPI		화학	N	N	N	N		N	168500	-800	5	-0.47	2868500	17	1.84	168500	168500	168500	220000	118600	169300	168500.00	2.65	0	2	172433	170866	169433	167866	166433	170150	167150	67	50700	500	125280	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128374	N	N	53	N	00	N
98	20230713	160133	57	100.00	KOSPI		화학	N	N	N	N		N	169300	3100	2	1.87	156911700	925	104.17	170000	171000	168000	216000	116400	166200	169634.27	2.64	0	-4	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8211	11.64	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.49	157000	20230104	7.83	185000	-8.49	20230227	157000	7.83	20230104	185000	-8.49	20230227	157000	7.83	20230104	0.02	N	002840	500	66 억		128241	N	N	53	N	00	N
99	20230713	150133	57	100.00	KOSPI		화학	N	N	N	N		N	169000	2800	2	1.68	135243500	797	89.75	170000	171000	168000	216000	116400	166200	169690.72	2.64	0	32	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8197	11.62	2.38	12	0.02	14546.00	70917.00	185000	20230227	-8.65	157000	20230104	7.64	185000	-8.65	20230227	157000	7.64	20230104	185000	-8.65	20230227	157000	7.64	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
100	20230713	140133	57	100.00	KOSPI		화학	N	N	N	N		N	169800	3600	2	2.17	88187400	519	58.45	170000	171000	168000	216000	116400	166200	169917.92	2.64	0	32	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8235	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	157000	20230104	8.15	185000	-8.22	20230227	157000	8.15	20230104	185000	-8.22	20230227	157000	8.15	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
101	20230713	130133	57	100.00	KOSPI		화학	N	N	N	N		N	170000	3800	2	2.29	83430900	491	55.29	170000	171000	168000	216000	116400	166200	169920.37	2.64	0	32	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8245	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
102	20230713	120133	57	100.00	KOSPI		화학	N	N	N	N		N	170100	3900	2	2.35	80200900	472	53.15	170000	171000	168000	216000	116400	166200	169917.16	2.64	0	32	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8250	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.05	157000	20230104	8.34	185000	-8.05	20230227	157000	8.34	20230104	185000	-8.05	20230227	157000	8.34	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
103	20230713	110134	57	100.00	KOSPI		화학	N	N	N	N		N	170000	3800	2	2.29	76966800	453	51.01	170000	171000	168000	216000	116400	166200	169904.64	2.64	0	32	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8245	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
104	20230713	100134	57	100.00	KOSPI		화학	N	N	N	N		N	170000	3800	2	2.29	66757900	393	44.26	170000	171000	168000	216000	116400	166200	169867.43	2.64	0	32	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8245	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
105	20230713	090128	57	100.00	KOSPI		화학	N	N	N	N		N	170000	3800	2	2.29	5100000	30	3.38	170000	170000	170000	216000	116400	166200	170000.00	2.64	0	0	169266	167732	166966	165432	164666	167350	165050	67	49800	500	122980	100	1	4850000	8245	11.69	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128241	N	N	6	N	00	N
106	20230712	160133	57	100.00	KOSPI		화학	N	N	N	N		N	166200	-2300	5	-1.36	148347700	888	409.22	168500	168500	166200	219000	118000	168500	167058.22	2.64	0	138	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8061	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.02	N	002840	500	66 억		128253	N	N	6	N	00	N
107	20230712	150133	57	100.00	KOSPI		화학	N	N	N	N		N	166500	-2000	5	-1.19	142031000	850	391.71	168500	168500	166500	219000	118000	168500	167095.29	2.64	0	142	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8075	11.45	2.35	12	0.02	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
108	20230712	140132	57	100.00	KOSPI		화학	N	N	N	N		N	166600	-1900	5	-1.13	118883200	711	327.65	168500	168500	166600	219000	118000	168500	167205.63	2.64	0	129	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8080	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.95	157000	20230104	6.11	185000	-9.95	20230227	157000	6.11	20230104	185000	-9.95	20230227	157000	6.11	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
109	20230712	130133	57	100.00	KOSPI		화학	N	N	N	N		N	167000	-1500	5	-0.89	80203400	479	220.74	168500	168500	167000	219000	118000	168500	167439.25	2.64	0	78	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8100	11.48	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
110	20230712	120133	57	100.00	KOSPI		화학	N	N	N	N		N	167000	-1500	5	-0.89	57649100	344	158.53	168500	168500	167000	219000	118000	168500	167584.59	2.64	0	55	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8100	11.48	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.73	157000	20230104	6.37	185000	-9.73	20230227	157000	6.37	20230104	185000	-9.73	20230227	157000	6.37	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
111	20230712	110133	57	100.00	KOSPI		화학	N	N	N	N		N	167700	-800	5	-0.47	46113600	275	126.73	168500	168500	167200	219000	118000	168500	167685.82	2.64	0	53	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8133	11.53	2.36	12	0.01	14546.00	70917.00	185000	20230227	-9.35	157000	20230104	6.82	185000	-9.35	20230227	157000	6.82	20230104	185000	-9.35	20230227	157000	6.82	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
112	20230712	100133	57	100.00	KOSPI		화학	N	N	N	N		N	167700	-800	5	-0.47	31702500	189	87.10	168500	168500	167500	219000	118000	168500	167738.10	2.64	0	26	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8133	11.53	2.36	12	0.00	14546.00	70917.00	185000	20230227	-9.35	157000	20230104	6.82	185000	-9.35	20230227	157000	6.82	20230104	185000	-9.35	20230227	157000	6.82	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
113	20230712	090134	57	100.00	KOSPI		화학	N	N	N	N		N	168500	0	3	0.00	674000	4	1.84	168500	168500	168500	219000	118000	168500	168500.00	2.64	0	0	170966	169732	168766	167532	166566	169250	167050	67	50500	500	124690	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128253	N	N	7	N	00	N
114	20230711	160133	57	100.00	KOSPI		화학	N	N	N	N		N	168500	-300	5	-0.18	36540900	217	66.36	168800	170000	167800	219000	118200	168800	168391.24	2.64	0	-7	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128252	N	N	7	N	00	N
115	20230711	150131	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-100	5	-0.06	32327700	192	58.72	168800	170000	167800	219000	118200	168800	168373.44	2.64	0	-18	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8182	11.60	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.81	157000	20230104	7.45	185000	-8.81	20230227	157000	7.45	20230104	185000	-8.81	20230227	157000	7.45	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
116	20230711	140131	57	100.00	KOSPI		화학	N	N	N	N		N	168500	-300	5	-0.18	24570000	146	44.65	168800	170000	167800	219000	118200	168800	168287.67	2.64	0	-13	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8172	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
117	20230711	130132	57	100.00	KOSPI		화학	N	N	N	N		N	167800	-1000	5	-0.59	20877100	124	37.92	168800	170000	167800	219000	118200	168800	168363.71	2.64	0	-1	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8138	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.30	157000	20230104	6.88	185000	-9.30	20230227	157000	6.88	20230104	185000	-9.30	20230227	157000	6.88	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
118	20230711	120132	57	100.00	KOSPI		화학	N	N	N	N		N	168200	-600	5	-0.36	10301400	61	18.65	168800	170000	167900	219000	118200	168800	168875.41	2.64	0	5	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8158	11.56	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.08	157000	20230104	7.13	185000	-9.08	20230227	157000	7.13	20230104	185000	-9.08	20230227	157000	7.13	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
119	20230711	110133	57	100.00	KOSPI		화학	N	N	N	N		N	168300	-500	5	-0.30	9628800	57	17.43	168800	170000	167900	219000	118200	168800	168926.32	2.64	0	7	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8163	11.57	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.03	157000	20230104	7.20	185000	-9.03	20230227	157000	7.20	20230104	185000	-9.03	20230227	157000	7.20	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
120	20230711	100134	57	100.00	KOSPI		화학	N	N	N	N		N	168600	-200	5	-0.12	7097000	42	12.84	168800	170000	167900	219000	118200	168800	168976.19	2.64	0	13	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8177	11.59	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.86	157000	20230104	7.39	185000	-8.86	20230227	157000	7.39	20230104	185000	-8.86	20230227	157000	7.39	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
121	20230711	090132	57	100.00	KOSPI		화학	N	N	N	N		N	168800	0	3	0.00	0	0	0.00	0	0	0	219000	118200	168800	0.00	2.64	0	0	171866	170332	169466	167932	167066	169900	167500	67	50400	500	124910	100	1	4850000	8187	11.60	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.76	157000	20230104	7.52	185000	-8.76	20230227	157000	7.52	20230104	185000	-8.76	20230227	157000	7.52	20230104	0.02	N	002840	500	66 억		128252	N	N	1	N	00	N
122	20230710	160132	57	100.00	KOSPI		화학	N	N	N	N		N	168800	-2500	5	-1.46	55320800	327	47.32	171000	171000	168600	222500	120000	171300	169176.76	2.64	0	-18	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8187	11.60	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.76	157000	20230104	7.52	185000	-8.76	20230227	157000	7.52	20230104	185000	-8.76	20230227	157000	7.52	20230104	0.02	N	002840	500	66 억		128227	N	N	1	N	00	N
123	20230710	150132	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-2600	5	-1.52	48231300	285	41.24	171000	171000	168600	222500	120000	171300	169232.63	2.64	0	3	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8182	11.60	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.81	157000	20230104	7.45	185000	-8.81	20230227	157000	7.45	20230104	185000	-8.81	20230227	157000	7.45	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
124	20230710	140131	57	100.00	KOSPI		화학	N	N	N	N		N	168800	-2500	5	-1.46	29167200	172	24.89	171000	171000	168800	222500	120000	171300	169576.74	2.64	0	0	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8187	11.60	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.76	157000	20230104	7.52	185000	-8.76	20230227	157000	7.52	20230104	185000	-8.76	20230227	157000	7.52	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
125	20230710	130131	57	100.00	KOSPI		화학	N	N	N	N		N	169400	-1900	5	-1.11	28322900	167	24.17	171000	171000	168800	222500	120000	171300	169598.20	2.64	0	0	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8216	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.43	157000	20230104	7.90	185000	-8.43	20230227	157000	7.90	20230104	185000	-8.43	20230227	157000	7.90	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
126	20230710	120133	57	100.00	KOSPI		화학	N	N	N	N		N	169700	-1600	5	-0.93	14251100	84	12.16	171000	171000	168800	222500	120000	171300	169655.95	2.64	0	0	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8230	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.27	157000	20230104	8.09	185000	-8.27	20230227	157000	8.09	20230104	185000	-8.27	20230227	157000	8.09	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
127	20230710	110132	57	100.00	KOSPI		화학	N	N	N	N		N	169600	-1700	5	-0.99	8481100	50	7.24	171000	171000	168800	222500	120000	171300	169622.00	2.64	0	0	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8226	11.66	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.32	157000	20230104	8.03	185000	-8.32	20230227	157000	8.03	20230104	185000	-8.32	20230227	157000	8.03	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
128	20230710	100132	57	100.00	KOSPI		화학	N	N	N	N		N	169000	-2300	5	-1.34	6279300	37	5.35	171000	171000	168800	222500	120000	171300	169710.81	2.64	0	0	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8197	11.62	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.65	157000	20230104	7.64	185000	-8.65	20230227	157000	7.64	20230104	185000	-8.65	20230227	157000	7.64	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
129	20230710	090132	57	100.00	KOSPI		화학	N	N	N	N		N	171000	-300	5	-0.18	171000	1	0.14	171000	171000	171000	222500	120000	171300	171000.00	2.64	0	0	175033	173166	171133	169266	167233	174100	170200	67	51250	500	126760	100	1	4850000	8294	11.76	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.57	157000	20230104	8.92	185000	-7.57	20230227	157000	8.92	20230104	185000	-7.57	20230227	157000	8.92	20230104	0.02	N	002840	500	66 억		128227	N	N	0	N	00	N
130	20230707	160131	57	100.00	KOSPI		화학	N	N	N	N		N	171300	-800	5	-0.46	117910000	691	112.18	170800	173000	169100	223500	120500	172100	170635.80	2.64	0	12	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8308	11.78	2.42	12	0.01	14546.00	70917.00	185000	20230227	-7.41	157000	20230104	9.11	185000	-7.41	20230227	157000	9.11	20230104	185000	-7.41	20230227	157000	9.11	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
131	20230707	150131	57	100.00	KOSPI		화학	N	N	N	N		N	169200	-2900	5	-1.69	66717300	392	63.64	170800	173000	169100	223500	120500	172100	170197.19	2.64	0	-160	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8206	11.63	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.54	157000	20230104	7.77	185000	-8.54	20230227	157000	7.77	20230104	185000	-8.54	20230227	157000	7.77	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
132	20230707	140133	57	100.00	KOSPI		화학	N	N	N	N		N	169200	-2900	5	-1.69	54195600	318	51.62	170800	173000	169100	223500	120500	172100	170426.42	2.64	0	-138	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8206	11.63	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.54	157000	20230104	7.77	185000	-8.54	20230227	157000	7.77	20230104	185000	-8.54	20230227	157000	7.77	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
133	20230707	130133	57	100.00	KOSPI		화학	N	N	N	N		N	169400	-2700	5	-1.57	43872700	257	41.72	170800	173000	169400	223500	120500	172100	170710.89	2.64	0	-131	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8216	11.65	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.43	157000	20230104	7.90	185000	-8.43	20230227	157000	7.90	20230104	185000	-8.43	20230227	157000	7.90	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
134	20230707	120132	57	100.00	KOSPI		화학	N	N	N	N		N	169700	-2400	5	-1.39	35901200	210	34.09	170800	173000	169700	223500	120500	172100	170958.10	2.64	0	-125	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8230	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.27	157000	20230104	8.09	185000	-8.27	20230227	157000	8.09	20230104	185000	-8.27	20230227	157000	8.09	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
135	20230707	110132	57	100.00	KOSPI		화학	N	N	N	N		N	170900	-1200	5	-0.70	27906000	163	26.46	170800	173000	170800	223500	120500	172100	171202.45	2.64	0	-97	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8289	11.75	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.62	157000	20230104	8.85	185000	-7.62	20230227	157000	8.85	20230104	185000	-7.62	20230227	157000	8.85	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
136	20230707	100132	57	100.00	KOSPI		화학	N	N	N	N		N	171200	-900	5	-0.52	14560700	85	13.80	170800	173000	170800	223500	120500	172100	171302.35	2.64	0	-47	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8303	11.77	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.46	157000	20230104	9.04	185000	-7.46	20230227	157000	9.04	20230104	185000	-7.46	20230227	157000	9.04	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
137	20230707	090131	57	100.00	KOSPI		화학	N	N	N	N		N	170800	-1300	5	-0.76	683200	4	0.65	170800	170800	170800	223500	120500	172100	170800.00	2.64	0	0	174100	173100	171100	170100	168100	173600	170600	67	51500	500	127350	100	1	4850000	8284	11.74	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.68	157000	20230104	8.79	185000	-7.68	20230227	157000	8.79	20230104	185000	-7.68	20230227	157000	8.79	20230104	0.02	N	002840	500	66 억		128205	N	N	3	N	00	N
138	20230706	160131	57	100.00	KOSPI		화학	N	N	N	N		N	172100	2800	2	1.65	104804700	616	126.49	169200	172100	169100	220000	118600	169300	170137.50	2.64	0	319	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8347	11.83	2.43	12	0.01	14546.00	70917.00	185000	20230227	-6.97	157000	20230104	9.62	185000	-6.97	20230227	157000	9.62	20230104	185000	-6.97	20230227	157000	9.62	20230104	0.02	N	002840	500	66 억		128259	N	N	3	N	00	N
139	20230706	150132	57	100.00	KOSPI		화학	N	N	N	N		N	169600	300	2	0.18	71455700	422	86.65	169200	169800	169100	220000	118600	169300	169326.30	2.64	0	125	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8226	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	157000	20230104	8.03	185000	-8.32	20230227	157000	8.03	20230104	185000	-8.32	20230227	157000	8.03	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
140	20230706	140132	57	100.00	KOSPI		화학	N	N	N	N		N	169600	300	2	0.18	62806100	371	76.18	169200	169800	169100	220000	118600	169300	169288.68	2.64	0	86	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8226	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	157000	20230104	8.03	185000	-8.32	20230227	157000	8.03	20230104	185000	-8.32	20230227	157000	8.03	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
141	20230706	130131	57	100.00	KOSPI		화학	N	N	N	N		N	169700	400	2	0.24	53477100	316	64.89	169200	169700	169100	220000	118600	169300	169231.33	2.64	0	52	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8230	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.27	157000	20230104	8.09	185000	-8.27	20230227	157000	8.09	20230104	185000	-8.27	20230227	157000	8.09	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
142	20230706	120131	57	100.00	KOSPI		화학	N	N	N	N		N	169400	100	2	0.06	25730500	152	31.21	169200	169500	169100	220000	118600	169300	169279.61	2.64	0	11	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8216	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.43	157000	20230104	7.90	185000	-8.43	20230227	157000	7.90	20230104	185000	-8.43	20230227	157000	7.90	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
143	20230706	110131	57	100.00	KOSPI		화학	N	N	N	N		N	169500	200	2	0.12	16253200	96	19.71	169200	169500	169100	220000	118600	169300	169304.17	2.64	0	-1	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8221	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.38	157000	20230104	7.96	185000	-8.38	20230227	157000	7.96	20230104	185000	-8.38	20230227	157000	7.96	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
144	20230706	100131	57	100.00	KOSPI		화학	N	N	N	N		N	169500	200	2	0.12	14220100	84	17.25	169200	169500	169100	220000	118600	169300	169286.90	2.64	0	-6	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8221	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.38	157000	20230104	7.96	185000	-8.38	20230227	157000	7.96	20230104	185000	-8.38	20230227	157000	7.96	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
145	20230706	090131	57	100.00	KOSPI		화학	N	N	N	N		N	169500	200	2	0.12	846300	5	1.03	169200	169500	169200	220000	118600	169300	169260.00	2.64	0	0	173566	171432	169966	167832	166366	170700	167100	67	50700	500	125280	100	1	4850000	8221	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.38	157000	20230104	7.96	185000	-8.38	20230227	157000	7.96	20230104	185000	-8.38	20230227	157000	7.96	20230104	0.02	N	002840	500	66 억		128259	N	N	0	N	00	N
146	20230705	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169300	-900	5	-0.53	82833900	487	82.26	170000	172100	168500	221000	119200	170200	170090.14	2.64	0	-252	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8211	11.64	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.49	157000	20230104	7.83	185000	-8.49	20230227	157000	7.83	20230104	185000	-8.49	20230227	157000	7.83	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
147	20230705	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168800	-1400	5	-0.82	79791500	469	79.22	170000	172100	168500	221000	119200	170200	170131.13	2.64	0	-242	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8187	11.60	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.76	157000	20230104	7.52	185000	-8.76	20230227	157000	7.52	20230104	185000	-8.76	20230227	157000	7.52	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
148	20230705	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169800	-400	5	-0.24	72366200	425	71.79	170000	172100	168800	221000	119200	170200	170273.41	2.64	0	-237	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8235	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	157000	20230104	8.15	185000	-8.22	20230227	157000	8.15	20230104	185000	-8.22	20230227	157000	8.15	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
149	20230705	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169700	-500	5	-0.29	66103700	388	65.54	170000	172100	169700	221000	119200	170200	170370.36	2.64	0	-223	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8230	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.27	157000	20230104	8.09	185000	-8.27	20230227	157000	8.09	20230104	185000	-8.27	20230227	157000	8.09	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
150	20230705	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171000	800	2	0.47	59815800	351	59.29	170000	172100	169800	221000	119200	170200	170415.38	2.64	0	-192	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8294	11.76	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.57	157000	20230104	8.92	185000	-7.57	20230227	157000	8.92	20230104	185000	-7.57	20230227	157000	8.92	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
151	20230705	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170000	-200	5	-0.12	40945700	240	40.54	170000	172100	170000	221000	119200	170200	170607.08	2.64	0	-143	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8245	11.69	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
152	20230705	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170000	-200	5	-0.12	34315400	201	33.95	170000	172100	170000	221000	119200	170200	170723.38	2.64	0	-109	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8245	11.69	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.11	157000	20230104	8.28	185000	-8.11	20230227	157000	8.28	20230104	185000	-8.11	20230227	157000	8.28	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
153	20230705	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170500	300	2	0.18	2552000	15	2.53	170000	170500	170000	221000	119200	170200	170133.33	2.64	0	-2	171600	170900	169500	168800	167400	171250	169150	67	50900	500	125940	100	1	4850000	8269	11.72	2.40	12	0.00	14546.00	70917.00	185000	20230227	-7.84	157000	20230104	8.60	185000	-7.84	20230227	157000	8.60	20230104	185000	-7.84	20230227	157000	8.60	20230104	0.02	N	002840	500	66 억		128272	N	N	0	N	00	N
154	20230704	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170200	1700	2	1.01	99827600	592	39.31	169500	170200	168100	219000	118000	168500	168627.70	2.65	0	-218	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8255	11.70	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.00	157000	20230104	8.41	185000	-8.00	20230227	157000	8.41	20230104	185000	-8.00	20230227	157000	8.41	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
155	20230704	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168700	200	2	0.12	89344300	530	35.19	169500	169500	168100	219000	118000	168500	168574.15	2.65	0	-224	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8182	11.60	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.81	157000	20230104	7.45	185000	-8.81	20230227	157000	7.45	20230104	185000	-8.81	20230227	157000	7.45	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
156	20230704	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	400	2	0.24	87149800	517	34.33	169500	169500	168100	219000	118000	168500	168568.28	2.65	0	-224	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8192	11.61	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.70	157000	20230104	7.58	185000	-8.70	20230227	157000	7.58	20230104	185000	-8.70	20230227	157000	7.58	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
157	20230704	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168300	-200	5	-0.12	84785500	503	33.40	169500	169500	168100	219000	118000	168500	168559.64	2.65	0	-216	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8163	11.57	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.03	157000	20230104	7.20	185000	-9.03	20230227	157000	7.20	20230104	185000	-9.03	20230227	157000	7.20	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
158	20230704	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168300	-200	5	-0.12	75331500	447	29.68	169500	169500	168100	219000	118000	168500	168526.85	2.65	0	-174	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8163	11.57	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.03	157000	20230104	7.20	185000	-9.03	20230227	157000	7.20	20230104	185000	-9.03	20230227	157000	7.20	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
159	20230704	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168300	-200	5	-0.12	74153200	440	29.22	169500	169500	168100	219000	118000	168500	168530.00	2.65	0	-174	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8163	11.57	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.03	157000	20230104	7.20	185000	-9.03	20230227	157000	7.20	20230104	185000	-9.03	20230227	157000	7.20	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
160	20230704	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168300	-200	5	-0.12	39057900	232	15.41	169500	169500	168100	219000	118000	168500	168353.02	2.65	0	-100	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8163	11.57	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.03	157000	20230104	7.20	185000	-9.03	20230227	157000	7.20	20230104	185000	-9.03	20230227	157000	7.20	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
161	20230704	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169500	1000	2	0.59	1017000	6	0.40	169500	169500	169500	219000	118000	168500	169500.00	2.65	0	0	179833	174166	171333	165666	162833	172750	164250	67	50500	500	124690	100	1	4850000	8221	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.38	157000	20230104	7.96	185000	-8.38	20230227	157000	7.96	20230104	185000	-8.38	20230227	157000	7.96	20230104	0.02	N	002840	500	66 억		128515	N	N	2	N	00	N
162	20230703	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168500	-7700	5	-4.37	260529900	1501	33.88	176900	177000	168500	229000	123400	176200	173574.27	2.65	0	-42	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8172	11.58	2.38	12	0.03	14546.00	70917.00	185000	20230227	-8.92	157000	20230104	7.32	185000	-8.92	20230227	157000	7.32	20230104	185000	-8.92	20230227	157000	7.32	20230104	0.02	N	002840	500	66 억		128539	N	N	2	N	00	N
163	20230703	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170800	-5400	5	-3.06	223665600	1284	28.98	176900	177000	170700	229000	123400	176200	174194.39	2.65	0	-55	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8284	11.74	2.41	12	0.03	14546.00	70917.00	185000	20230227	-7.68	157000	20230104	8.79	185000	-7.68	20230227	157000	8.79	20230104	185000	-7.68	20230227	157000	8.79	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N
164	20230703	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172100	-4100	5	-2.33	182793600	1045	23.59	176900	177000	172000	229000	123400	176200	174922.11	2.65	0	-72	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8347	11.83	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.97	157000	20230104	9.62	185000	-6.97	20230227	157000	9.62	20230104	185000	-6.97	20230227	157000	9.62	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N
165	20230703	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	172800	-3400	5	-1.93	154333800	880	19.86	176900	177000	172400	229000	123400	176200	175379.32	2.65	0	-44	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8381	11.88	2.44	12	0.02	14546.00	70917.00	185000	20230227	-6.59	157000	20230104	10.06	185000	-6.59	20230227	157000	10.06	20230104	185000	-6.59	20230227	157000	10.06	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N
166	20230703	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	174000	-2200	5	-1.25	119072100	676	15.26	176900	177000	174000	229000	123400	176200	176142.16	2.65	0	-115	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8439	11.96	2.45	12	0.01	14546.00	70917.00	185000	20230227	-5.95	157000	20230104	10.83	185000	-5.95	20230227	157000	10.83	20230104	185000	-5.95	20230227	157000	10.83	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N
167	20230703	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	176600	400	2	0.23	93615500	531	11.99	176900	177000	176200	229000	123400	176200	176300.38	2.65	0	-58	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8565	12.14	2.49	12	0.01	14546.00	70917.00	185000	20230227	-4.54	157000	20230104	12.48	185000	-4.54	20230227	157000	12.48	20230104	185000	-4.54	20230227	157000	12.48	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N
168	20230703	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	176300	100	2	0.06	36513500	207	4.67	176900	177000	176200	229000	123400	176200	176393.72	2.65	0	-65	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8551	12.12	2.49	12	0.00	14546.00	70917.00	185000	20230227	-4.70	157000	20230104	12.29	185000	-4.70	20230227	157000	12.29	20230104	185000	-4.70	20230227	157000	12.29	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N
169	20230703	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	176900	700	2	0.40	176900	1	0.02	176900	176900	176900	229000	123400	176200	176900.00	2.65	0	0	181400	178800	177400	174800	173400	180100	176100	67	52800	500	130380	100	1	4850000	8580	12.16	2.49	12	0.00	14546.00	70917.00	185000	20230227	-4.38	157000	20230104	12.68	185000	-4.38	20230227	157000	12.68	20230104	185000	-4.38	20230227	157000	12.68	20230104	0.02	N	002840	500	66 억		128539	N	N	0	N	00	N