KissMeData/015890/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	160317	00	50.00	KOSPI		화학	N	N	N	N	50	N	7150	160	2	2.29	1457213370	205281	96.14	7050	7160	6990	9080	4900	6990	7098.58	3.54	0	50494	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2090	9.07	0.69	12	0.70	788.00	10334.00	11600	20230503	-38.36	6090	20230103	17.41	11600	-38.36	20230503	6090	17.41	20230103	11600	-38.36	20230503	6090	17.41	20230103	4.18	N	015890	500	146 억		1035322	N	N	3	N	00	N
3	20230731	150316	00	50.00	KOSPI		화학	N	N	N	N	50	N	7060	70	2	1.00	1374323410	193605	90.67	7050	7160	6990	9080	4900	6990	7098.60	3.54	0	51017	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2064	8.96	0.68	12	0.66	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
4	20230731	140316	00	50.00	KOSPI		화학	N	N	N	N	50	N	7100	110	2	1.57	1271416950	179055	83.86	7050	7160	6990	9080	4900	6990	7100.71	3.54	0	51459	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2075	9.01	0.69	12	0.61	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
5	20230731	130318	00	50.00	KOSPI		화학	N	N	N	N	50	N	7090	100	2	1.43	1177070770	165745	77.63	7050	7160	6990	9080	4900	6990	7101.70	3.54	0	52282	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2072	9.00	0.69	12	0.57	788.00	10334.00	11600	20230503	-38.88	6090	20230103	16.42	11600	-38.88	20230503	6090	16.42	20230103	11600	-38.88	20230503	6090	16.42	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
6	20230731	120320	00	50.00	KOSPI		화학	N	N	N	N	50	N	7130	140	2	2.00	1047849270	147517	69.09	7050	7160	6990	9080	4900	6990	7103.24	3.54	0	48329	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2084	9.05	0.69	12	0.50	788.00	10334.00	11600	20230503	-38.53	6090	20230103	17.08	11600	-38.53	20230503	6090	17.08	20230103	11600	-38.53	20230503	6090	17.08	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
7	20230731	110319	00	50.00	KOSPI		화학	N	N	N	N	50	N	7120	130	2	1.86	571526780	80426	37.67	7050	7160	6990	9080	4900	6990	7106.25	3.54	0	20168	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2081	9.04	0.69	12	0.28	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
8	20230731	100320	00	50.00	KOSPI		화학	N	N	N	N	50	N	7140	150	2	2.15	294299490	41563	19.47	7050	7150	6990	9080	4900	6990	7080.81	3.54	0	3085	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2087	9.06	0.69	12	0.14	788.00	10334.00	11600	20230503	-38.45	6090	20230103	17.24	11600	-38.45	20230503	6090	17.24	20230103	11600	-38.45	20230503	6090	17.24	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
9	20230731	090316	00	50.00	KOSPI		화학	N	N	N	N	50	N	7050	60	2	0.86	2284140	324	0.15	7050	7050	7050	9080	4900	6990	7050.00	3.54	0	-590	7263	7126	6873	6736	6483	7195	6805	146	2090	500	4330	10	1	29228750	2061	8.95	0.68	12	0.00	788.00	10334.00	11600	20230503	-39.22	6090	20230103	15.76	11600	-39.22	20230503	6090	15.76	20230103	11600	-39.22	20230503	6090	15.76	20230103	4.18	N	015890	500	146 억		1035322	N	N	10	N	00	N
10	20230728	160317	00	50.00	KOSPI		화학	N	N	N	N	50	N	6990	340	2	5.11	1459403570	213211	93.90	6620	7010	6620	8640	4660	6650	6846.82	3.37	0	47721	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	2043	8.87	0.68	12	0.73	788.00	10334.00	11600	20230503	-39.74	6090	20230103	14.78	11600	-39.74	20230503	6090	14.78	20230103	11600	-39.74	20230503	6090	14.78	20230103	4.37	N	015890	500	146 억		985201	N	N	10	N	00	N
11	20230728	150316	00	50.00	KOSPI		화학	N	N	N	N	50	N	6920	270	2	4.06	1354586430	198163	87.27	6620	7010	6620	8640	4660	6650	6837.88	3.37	0	50045	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	2023	8.78	0.67	12	0.68	788.00	10334.00	11600	20230503	-40.34	6090	20230103	13.63	11600	-40.34	20230503	6090	13.63	20230103	11600	-40.34	20230503	6090	13.63	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
12	20230728	140316	00	50.00	KOSPI		화학	N	N	N	N	50	N	6860	210	2	3.16	1177595200	172656	76.04	6620	6950	6620	8640	4660	6650	6822.75	3.37	0	53716	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	2005	8.71	0.66	12	0.59	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
13	20230728	130317	00	50.00	KOSPI		화학	N	N	N	N	50	N	6940	290	2	4.36	1053195960	154608	68.09	6620	6940	6620	8640	4660	6650	6814.46	3.37	0	49839	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	2028	8.81	0.67	12	0.53	788.00	10334.00	11600	20230503	-40.17	6090	20230103	13.96	11600	-40.17	20230503	6090	13.96	20230103	11600	-40.17	20230503	6090	13.96	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
14	20230728	120314	00	50.00	KOSPI		화학	N	N	N	N	50	N	6900	250	2	3.76	935960550	137656	60.63	6620	6920	6620	8640	4660	6650	6801.78	3.37	0	41847	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	2017	8.76	0.67	12	0.47	788.00	10334.00	11600	20230503	-40.52	6090	20230103	13.30	11600	-40.52	20230503	6090	13.30	20230103	11600	-40.52	20230503	6090	13.30	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
15	20230728	110318	00	50.00	KOSPI		화학	N	N	N	N	50	N	6890	240	2	3.61	728429050	107557	47.37	6620	6890	6620	8640	4660	6650	6775.14	3.37	0	38759	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	2014	8.74	0.67	12	0.37	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
16	20230728	100316	00	50.00	KOSPI		화학	N	N	N	N	50	N	6800	150	2	2.26	385713510	57402	25.28	6620	6810	6620	8640	4660	6650	6722.38	3.37	0	18876	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	1988	8.63	0.66	12	0.20	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
17	20230728	090317	00	50.00	KOSPI		화학	N	N	N	N	50	N	6700	50	2	0.75	87572170	13169	5.80	6620	6700	6620	8640	4660	6650	6649.85	3.37	0	5541	6996	6822	6736	6562	6476	6780	6520	146	1990	500	4120	10	1	29228750	1958	8.50	0.65	12	0.05	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	4.37	N	015890	500	146 억		985201	N	N	0	N	00	N
18	20230727	160317	00	50.00	KOSPI		화학	N	N	N	N	50	N	6650	-100	5	-1.48	1500932980	221840	48.14	6700	6910	6650	8770	4730	6750	6766.36	3.44	24471	-20222	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	1944	8.44	0.64	12	0.76	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
19	20230727	150315	00	50.00	KOSPI		화학	N	N	N	N	50	N	6670	-80	5	-1.19	1315506830	193980	42.09	6700	6910	6660	8770	4730	6750	6781.66	3.44	24471	-17936	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	1950	8.46	0.65	12	0.66	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
20	20230727	140314	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	30	2	0.44	1034822380	152120	33.01	6700	6910	6690	8770	4730	6750	6802.67	3.44	24471	-5631	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	1982	8.60	0.66	12	0.52	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
21	20230727	130315	00	50.00	KOSPI		화학	N	N	N	N	50	N	6740	-10	5	-0.15	932546080	136963	29.72	6700	6910	6690	8770	4730	6750	6808.74	3.44	24471	-1860	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	1970	8.55	0.65	12	0.47	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
22	20230727	120316	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	30	2	0.44	747079410	109439	23.75	6700	6910	6690	8770	4730	6750	6826.45	3.44	24471	4974	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	1982	8.60	0.66	12	0.37	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
23	20230727	110314	00	50.00	KOSPI		화학	N	N	N	N	50	N	6870	120	2	1.78	511923300	74950	16.26	6700	6910	6690	8770	4730	6750	6830.20	3.44	24471	16475	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	2008	8.72	0.66	12	0.26	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
24	20230727	100315	00	50.00	KOSPI		화학	N	N	N	N	50	N	6890	140	2	2.07	399517840	58584	12.71	6700	6910	6690	8770	4730	6750	6819.57	3.44	24471	14226	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	2014	8.74	0.67	12	0.20	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
25	20230727	090314	00	50.00	KOSPI		화학	N	N	N	N	50	N	6870	120	2	1.78	48425170	7207	1.56	6700	6870	6690	8770	4730	6750	6719.19	3.44	24471	1550	7236	6992	6786	6542	6336	6890	6440	146	2020	500	4180	10	1	29228750	2008	8.72	0.66	12	0.02	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	4.41	N	015890	500	146 억		1006585	N	N	0	N	00	N
26	20230726	160314	00	50.00	KOSPI		화학	N	N	N	N	50	N	6750	-250	5	-3.57	3120797120	459403	260.30	7030	7030	6580	9100	4900	7000	6793.16	3.36	0	24923	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	1973	8.57	0.65	12	1.57	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
27	20230726	150315	00	50.00	KOSPI		화학	N	N	N	N	50	N	6690	-310	5	-4.43	2921669900	429661	243.45	7030	7030	6580	9100	4900	7000	6799.94	3.36	0	19977	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	1955	8.49	0.65	12	1.47	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
28	20230726	140316	00	50.00	KOSPI		화학	N	N	N	N	50	N	6700	-300	5	-4.29	2613173100	383470	217.28	7030	7030	6580	9100	4900	7000	6814.54	3.36	0	4525	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	1958	8.50	0.65	12	1.31	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
29	20230726	130313	00	50.00	KOSPI		화학	N	N	N	N	50	N	6770	-230	5	-3.29	2159049170	315366	178.69	7030	7030	6700	9100	4900	7000	6846.17	3.36	0	13484	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	1979	8.59	0.66	12	1.08	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
30	20230726	120314	00	50.00	KOSPI		화학	N	N	N	N	50	N	6850	-150	5	-2.14	2000958280	292014	165.46	7030	7030	6700	9100	4900	7000	6852.27	3.36	0	10514	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	2002	8.69	0.66	12	1.00	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
31	20230726	110313	00	50.00	KOSPI		화학	N	N	N	N	50	N	6860	-140	5	-2.00	1740074870	253731	143.77	7030	7030	6720	9100	4900	7000	6857.95	3.36	0	504	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	2005	8.71	0.66	12	0.87	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
32	20230726	100315	00	50.00	KOSPI		화학	N	N	N	N	50	N	6820	-180	5	-2.57	1062919550	154228	87.39	7030	7030	6790	9100	4900	7000	6891.87	3.36	0	-24165	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	1993	8.65	0.66	12	0.53	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
33	20230726	090311	00	50.00	KOSPI		화학	N	N	N	N	50	N	7020	20	2	0.29	34578510	4935	2.80	7030	7030	6990	9100	4900	7000	7006.79	3.36	0	-36	7226	7112	7026	6912	6826	7170	6970	146	2100	500	4340	10	1	29228750	2052	8.91	0.68	12	0.02	788.00	10334.00	11600	20230503	-39.48	6090	20230103	15.27	11600	-39.48	20230503	6090	15.27	20230103	11600	-39.48	20230503	6090	15.27	20230103	4.62	N	015890	500	146 억		982114	N	N	13	N	00	N
34	20230725	160311	00	50.00	KOSPI		화학	N	N	N	N	50	N	7000	-60	5	-0.85	1232926400	175189	44.02	6940	7140	6940	9170	4950	7060	7037.92	3.36	0	1607	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2046	8.88	0.68	12	0.60	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	4.64	N	015890	500	146 억		981317	N	N	13	N	00	N
35	20230725	150310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7040	-20	5	-0.28	1102440680	156536	39.33	6940	7140	6940	9170	4950	7060	7042.73	3.36	0	-322	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2058	8.93	0.68	12	0.54	788.00	10334.00	11600	20230503	-39.31	6090	20230103	15.60	11600	-39.31	20230503	6090	15.60	20230103	11600	-39.31	20230503	6090	15.60	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
36	20230725	140310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7080	20	2	0.28	899155410	127599	32.06	6940	7140	6940	9170	4950	7060	7046.73	3.36	0	1662	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2069	8.98	0.69	12	0.44	788.00	10334.00	11600	20230503	-38.97	6090	20230103	16.26	11600	-38.97	20230503	6090	16.26	20230103	11600	-38.97	20230503	6090	16.26	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
37	20230725	130312	00	50.00	KOSPI		화학	N	N	N	N	50	N	7090	30	2	0.42	742469910	105514	26.51	6940	7100	6940	9170	4950	7060	7036.70	3.36	0	5452	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2072	9.00	0.69	12	0.36	788.00	10334.00	11600	20230503	-38.88	6090	20230103	16.42	11600	-38.88	20230503	6090	16.42	20230103	11600	-38.88	20230503	6090	16.42	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
38	20230725	120312	00	50.00	KOSPI		화학	N	N	N	N	50	N	7070	10	2	0.14	680826550	96799	24.32	6940	7100	6940	9170	4950	7060	7033.40	3.36	0	4275	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2066	8.97	0.68	12	0.33	788.00	10334.00	11600	20230503	-39.05	6090	20230103	16.09	11600	-39.05	20230503	6090	16.09	20230103	11600	-39.05	20230503	6090	16.09	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
39	20230725	110311	00	50.00	KOSPI		화학	N	N	N	N	50	N	7010	-50	5	-0.71	523024610	74435	18.70	6940	7100	6940	9170	4950	7060	7026.60	3.36	0	2014	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2049	8.90	0.68	12	0.25	788.00	10334.00	11600	20230503	-39.57	6090	20230103	15.11	11600	-39.57	20230503	6090	15.11	20230103	11600	-39.57	20230503	6090	15.11	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
40	20230725	100311	00	50.00	KOSPI		화학	N	N	N	N	50	N	7090	30	2	0.42	339834090	48363	12.15	6940	7100	6940	9170	4950	7060	7026.74	3.36	0	1806	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2072	9.00	0.69	12	0.17	788.00	10334.00	11600	20230503	-38.88	6090	20230103	16.42	11600	-38.88	20230503	6090	16.42	20230103	11600	-38.88	20230503	6090	16.42	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
41	20230725	090312	00	50.00	KOSPI		화학	N	N	N	N	50	N	7060	0	3	0.00	94192860	13504	3.39	6940	7100	6940	9170	4950	7060	6975.18	3.36	0	5080	7353	7206	7053	6906	6753	7130	6830	146	2110	500	4370	10	1	29228750	2064	8.96	0.68	12	0.05	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	4.64	N	015890	500	146 억		981317	N	N	0	N	00	N
42	20230724	160310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7060	-140	5	-1.94	2713130310	388074	180.41	7140	7200	6900	9360	5040	7200	6991.24	3.13	0	62908	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2064	8.96	0.68	12	1.33	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
43	20230724	150310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7050	-150	5	-2.08	2606795910	372974	173.39	7140	7200	6900	9360	5040	7200	6989.21	3.13	0	59089	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2061	8.95	0.68	12	1.28	788.00	10334.00	11600	20230503	-39.22	6090	20230103	15.76	11600	-39.22	20230503	6090	15.76	20230103	11600	-39.22	20230503	6090	15.76	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
44	20230724	140308	00	50.00	KOSPI		화학	N	N	N	N	50	N	6970	-230	5	-3.19	2460305430	352079	163.68	7140	7200	6900	9360	5040	7200	6987.92	3.13	0	45576	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2037	8.85	0.67	12	1.20	788.00	10334.00	11600	20230503	-39.91	6090	20230103	14.45	11600	-39.91	20230503	6090	14.45	20230103	11600	-39.91	20230503	6090	14.45	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
45	20230724	130310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7020	-180	5	-2.50	1942803830	277788	129.14	7140	7200	6900	9360	5040	7200	6993.82	3.13	0	28045	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2052	8.91	0.68	12	0.95	788.00	10334.00	11600	20230503	-39.48	6090	20230103	15.27	11600	-39.48	20230503	6090	15.27	20230103	11600	-39.48	20230503	6090	15.27	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
46	20230724	120309	00	50.00	KOSPI		화학	N	N	N	N	50	N	6970	-230	5	-3.19	1755275610	250953	116.66	7140	7200	6900	9360	5040	7200	6994.42	3.13	0	14108	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2037	8.85	0.67	12	0.86	788.00	10334.00	11600	20230503	-39.91	6090	20230103	14.45	11600	-39.91	20230503	6090	14.45	20230103	11600	-39.91	20230503	6090	14.45	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
47	20230724	110312	00	50.00	KOSPI		화학	N	N	N	N	50	N	7000	-200	5	-2.78	1472918670	210546	97.88	7140	7200	6900	9360	5040	7200	6995.69	3.13	0	-1604	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2046	8.88	0.68	12	0.72	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
48	20230724	100308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7030	-170	5	-2.36	979466930	139817	65.00	7140	7200	6920	9360	5040	7200	7005.32	3.13	0	-15192	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2055	8.92	0.68	12	0.48	788.00	10334.00	11600	20230503	-39.40	6090	20230103	15.44	11600	-39.40	20230503	6090	15.44	20230103	11600	-39.40	20230503	6090	15.44	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
49	20230724	090308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7150	-50	5	-0.69	54492300	7605	3.54	7140	7200	7140	9360	5040	7200	7165.24	3.13	0	-2409	7320	7260	7190	7130	7060	7290	7160	146	2160	500	4460	10	1	29228750	2090	9.07	0.69	12	0.03	788.00	10334.00	11600	20230503	-38.36	6090	20230103	17.41	11600	-38.36	20230503	6090	17.41	20230103	11600	-38.36	20230503	6090	17.41	20230103	4.66	N	015890	500	146 억		914493	N	N	0	N	00	N
50	20230721	160307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7200	-30	5	-0.41	1528855780	213255	99.29	7170	7250	7120	9390	5070	7230	7169.12	3.20	0	-21629	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2104	9.14	0.70	12	0.73	788.00	10334.00	11600	20230503	-37.93	6090	20230103	18.23	11600	-37.93	20230503	6090	18.23	20230103	11600	-37.93	20230503	6090	18.23	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
51	20230721	150310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7180	-50	5	-0.69	1378738750	192316	89.54	7170	7250	7120	9390	5070	7230	7169.13	3.20	0	-21070	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2099	9.11	0.69	12	0.66	788.00	10334.00	11600	20230503	-38.10	6090	20230103	17.90	11600	-38.10	20230503	6090	17.90	20230103	11600	-38.10	20230503	6090	17.90	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
52	20230721	140308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7160	-70	5	-0.97	1207666880	168430	78.42	7170	7250	7120	9390	5070	7230	7170.14	3.20	0	-16719	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2093	9.09	0.69	12	0.58	788.00	10334.00	11600	20230503	-38.28	6090	20230103	17.57	11600	-38.28	20230503	6090	17.57	20230103	11600	-38.28	20230503	6090	17.57	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
53	20230721	130307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7190	-40	5	-0.55	928514390	129356	60.23	7170	7250	7130	9390	5070	7230	7177.98	3.20	0	-15755	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2102	9.12	0.70	12	0.44	788.00	10334.00	11600	20230503	-38.02	6090	20230103	18.06	11600	-38.02	20230503	6090	18.06	20230103	11600	-38.02	20230503	6090	18.06	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
54	20230721	120311	00	50.00	KOSPI		화학	N	N	N	N	50	N	7200	-30	5	-0.41	700382010	97639	45.46	7170	7250	7130	9390	5070	7230	7173.18	3.20	0	-25435	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2104	9.14	0.70	12	0.33	788.00	10334.00	11600	20230503	-37.93	6090	20230103	18.23	11600	-37.93	20230503	6090	18.23	20230103	11600	-37.93	20230503	6090	18.23	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
55	20230721	110310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7220	-10	5	-0.14	648457930	90461	42.12	7170	7230	7130	9390	5070	7230	7168.37	3.20	0	-23925	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2110	9.16	0.70	12	0.31	788.00	10334.00	11600	20230503	-37.76	6090	20230103	18.56	11600	-37.76	20230503	6090	18.56	20230103	11600	-37.76	20230503	6090	18.56	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
56	20230721	100309	00	50.00	KOSPI		화학	N	N	N	N	50	N	7190	-40	5	-0.55	496150290	69286	32.26	7170	7230	7130	9390	5070	7230	7160.90	3.20	0	-18806	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2102	9.12	0.70	12	0.24	788.00	10334.00	11600	20230503	-38.02	6090	20230103	18.06	11600	-38.02	20230503	6090	18.06	20230103	11600	-38.02	20230503	6090	18.06	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
57	20230721	090310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7170	-60	5	-0.83	33503910	4672	2.18	7170	7200	7170	9390	5070	7230	7171.21	3.20	0	-358	7376	7302	7216	7142	7056	7340	7180	146	2160	500	4480	10	1	29228750	2096	9.10	0.69	12	0.02	788.00	10334.00	11600	20230503	-38.19	6090	20230103	17.73	11600	-38.19	20230503	6090	17.73	20230103	11600	-38.19	20230503	6090	17.73	20230103	4.73	N	015890	500	146 억		934774	N	N	110	N	00	N
58	20230720	160308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7230	-40	5	-0.55	1545626750	214557	69.45	7160	7290	7130	9450	5090	7270	7203.70	3.20	0	-4400	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2113	9.18	0.70	12	0.73	788.00	10334.00	11600	20230503	-37.67	6090	20230103	18.72	11600	-37.67	20230503	6090	18.72	20230103	11600	-37.67	20230503	6090	18.72	20230103	4.80	N	015890	500	146 억		935613	N	N	110	N	00	N
59	20230720	150307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7230	-40	5	-0.55	1419398530	197068	63.79	7160	7290	7130	9450	5090	7270	7202.58	3.20	0	-3948	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2113	9.18	0.70	12	0.67	788.00	10334.00	11600	20230503	-37.67	6090	20230103	18.72	11600	-37.67	20230503	6090	18.72	20230103	11600	-37.67	20230503	6090	18.72	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
60	20230720	140307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7220	-50	5	-0.69	1227692270	170518	55.20	7160	7290	7130	9450	5090	7270	7199.78	3.20	0	-1867	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2110	9.16	0.70	12	0.58	788.00	10334.00	11600	20230503	-37.76	6090	20230103	18.56	11600	-37.76	20230503	6090	18.56	20230103	11600	-37.76	20230503	6090	18.56	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
61	20230720	130307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7270	0	3	0.00	1109579260	154197	49.91	7160	7290	7130	9450	5090	7270	7195.85	3.20	0	-384	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2125	9.23	0.70	12	0.53	788.00	10334.00	11600	20230503	-37.33	6090	20230103	19.38	11600	-37.33	20230503	6090	19.38	20230103	11600	-37.33	20230503	6090	19.38	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
62	20230720	120309	00	50.00	KOSPI		화학	N	N	N	N	50	N	7260	-10	5	-0.14	1050558830	146071	47.28	7160	7290	7130	9450	5090	7270	7192.10	3.20	0	2268	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2122	9.21	0.70	12	0.50	788.00	10334.00	11600	20230503	-37.41	6090	20230103	19.21	11600	-37.41	20230503	6090	19.21	20230103	11600	-37.41	20230503	6090	19.21	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
63	20230720	110308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7280	10	2	0.14	971934060	135252	43.78	7160	7290	7130	9450	5090	7270	7186.09	3.20	0	878	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2128	9.24	0.70	12	0.46	788.00	10334.00	11600	20230503	-37.24	6090	20230103	19.54	11600	-37.24	20230503	6090	19.54	20230103	11600	-37.24	20230503	6090	19.54	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
64	20230720	100305	00	50.00	KOSPI		화학	N	N	N	N	50	N	7230	-40	5	-0.55	831462650	115867	37.51	7160	7280	7130	9450	5090	7270	7176.00	3.20	0	2471	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2113	9.18	0.70	12	0.40	788.00	10334.00	11600	20230503	-37.67	6090	20230103	18.72	11600	-37.67	20230503	6090	18.72	20230103	11600	-37.67	20230503	6090	18.72	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
65	20230720	090305	00	50.00	KOSPI		화학	N	N	N	N	50	N	7190	-80	5	-1.10	167253790	23339	7.55	7160	7260	7160	9450	5090	7270	7166.23	3.20	0	33	7596	7432	7336	7172	7076	7385	7125	146	2180	500	4500	10	1	29228750	2102	9.12	0.70	12	0.08	788.00	10334.00	11600	20230503	-38.02	6090	20230103	18.06	11600	-38.02	20230503	6090	18.06	20230103	11600	-38.02	20230503	6090	18.06	20230103	4.80	N	015890	500	146 억		935613	N	N	0	N	00	N
66	20230719	160312	00	50.00	KOSPI		화학	N	N	N	N	50	N	7270	-150	5	-2.02	2240253510	305576	118.10	7500	7500	7240	9640	5200	7420	7331.88	3.33	0	-37529	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2125	9.23	0.70	12	1.05	788.00	10334.00	11600	20230503	-37.33	6090	20230103	19.38	11600	-37.33	20230503	6090	19.38	20230103	11600	-37.33	20230503	6090	19.38	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
67	20230719	150310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7290	-130	5	-1.75	1968693450	268161	103.64	7500	7500	7250	9640	5200	7420	7341.46	3.33	0	-39042	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2131	9.25	0.71	12	0.92	788.00	10334.00	11600	20230503	-37.16	6090	20230103	19.70	11600	-37.16	20230503	6090	19.70	20230103	11600	-37.16	20230503	6090	19.70	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
68	20230719	140311	00	50.00	KOSPI		화학	N	N	N	N	50	N	7300	-120	5	-1.62	1615297990	219592	84.87	7500	7500	7270	9640	5200	7420	7355.90	3.33	0	-32690	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2134	9.26	0.71	12	0.75	788.00	10334.00	11600	20230503	-37.07	6090	20230103	19.87	11600	-37.07	20230503	6090	19.87	20230103	11600	-37.07	20230503	6090	19.87	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
69	20230719	130307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7330	-90	5	-1.21	1141336880	154645	59.77	7500	7500	7300	9640	5200	7420	7380.36	3.33	0	-23721	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2142	9.30	0.71	12	0.53	788.00	10334.00	11600	20230503	-36.81	6090	20230103	20.36	11600	-36.81	20230503	6090	20.36	20230103	11600	-36.81	20230503	6090	20.36	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
70	20230719	120310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7370	-50	5	-0.67	873142970	118086	45.64	7500	7500	7310	9640	5200	7420	7394.13	3.33	0	-27106	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2154	9.35	0.71	12	0.40	788.00	10334.00	11600	20230503	-36.47	6090	20230103	21.02	11600	-36.47	20230503	6090	21.02	20230103	11600	-36.47	20230503	6090	21.02	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
71	20230719	110310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7410	-10	5	-0.13	762224310	103062	39.83	7500	7500	7310	9640	5200	7420	7395.78	3.33	0	-25160	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2166	9.40	0.72	12	0.35	788.00	10334.00	11600	20230503	-36.12	6090	20230103	21.67	11600	-36.12	20230503	6090	21.67	20230103	11600	-36.12	20230503	6090	21.67	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
72	20230719	100309	00	50.00	KOSPI		화학	N	N	N	N	50	N	7390	-30	5	-0.40	626258920	84779	32.77	7500	7500	7310	9640	5200	7420	7386.95	3.33	0	-27037	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2160	9.38	0.72	12	0.29	788.00	10334.00	11600	20230503	-36.29	6090	20230103	21.35	11600	-36.29	20230503	6090	21.35	20230103	11600	-36.29	20230503	6090	21.35	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
73	20230719	090310	00	50.00	KOSPI		화학	N	N	N	N	50	N	7430	10	2	0.13	30386970	4076	1.58	7500	7500	7420	9640	5200	7420	7455.18	3.33	0	-3238	7846	7632	7516	7302	7186	7575	7245	146	2220	500	4600	10	1	29228750	2172	9.43	0.72	12	0.01	788.00	10334.00	11600	20230503	-35.95	6090	20230103	22.00	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	6090	22.00	20230103	4.73	N	015890	500	146 억		974733	N	N	172	N	00	N
74	20230718	160308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7420	-210	5	-2.75	1930357790	257466	154.73	7640	7730	7400	9910	5350	7630	7497.79	3.47	0	-33634	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2169	9.42	0.72	12	0.88	788.00	10334.00	11600	20230503	-36.03	6090	20230103	21.84	11600	-36.03	20230503	6090	21.84	20230103	11600	-36.03	20230503	6090	21.84	20230103	4.76	N	015890	500	146 억		1013096	N	N	172	N	00	N
75	20230718	150308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7450	-180	5	-2.36	1776210740	236714	142.26	7640	7730	7400	9910	5350	7630	7503.62	3.47	0	-34365	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2178	9.45	0.72	12	0.81	788.00	10334.00	11600	20230503	-35.78	6090	20230103	22.33	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	6090	22.33	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
76	20230718	140307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7420	-210	5	-2.75	1600041580	213039	128.03	7640	7730	7400	9910	5350	7630	7510.56	3.47	0	-29085	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2169	9.42	0.72	12	0.73	788.00	10334.00	11600	20230503	-36.03	6090	20230103	21.84	11600	-36.03	20230503	6090	21.84	20230103	11600	-36.03	20230503	6090	21.84	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
77	20230718	130308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7430	-200	5	-2.62	1242343840	164823	99.05	7640	7730	7400	9910	5350	7630	7537.44	3.47	0	-34401	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2172	9.43	0.72	12	0.56	788.00	10334.00	11600	20230503	-35.95	6090	20230103	22.00	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	6090	22.00	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
78	20230718	120309	00	50.00	KOSPI		화학	N	N	N	N	50	N	7470	-160	5	-2.10	977186200	129138	77.61	7640	7730	7440	9910	5350	7630	7566.99	3.47	0	-27781	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2183	9.48	0.72	12	0.44	788.00	10334.00	11600	20230503	-35.60	6090	20230103	22.66	11600	-35.60	20230503	6090	22.66	20230103	11600	-35.60	20230503	6090	22.66	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
79	20230718	110309	00	50.00	KOSPI		화학	N	N	N	N	50	N	7530	-100	5	-1.31	781766660	102993	61.90	7640	7730	7490	9910	5350	7630	7590.48	3.47	0	-17966	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2201	9.56	0.73	12	0.35	788.00	10334.00	11600	20230503	-35.09	6090	20230103	23.65	11600	-35.09	20230503	6090	23.65	20230103	11600	-35.09	20230503	6090	23.65	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
80	20230718	100306	00	50.00	KOSPI		화학	N	N	N	N	50	N	7530	-100	5	-1.31	452349060	59148	35.55	7640	7730	7520	9910	5350	7630	7647.75	3.47	0	5643	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2201	9.56	0.73	12	0.20	788.00	10334.00	11600	20230503	-35.09	6090	20230103	23.65	11600	-35.09	20230503	6090	23.65	20230103	11600	-35.09	20230503	6090	23.65	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
81	20230718	090307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7690	60	2	0.79	45304160	5914	3.55	7640	7690	7640	9910	5350	7630	7660.49	3.47	0	961	7816	7722	7586	7492	7356	7770	7540	146	2280	500	4730	10	1	29228750	2248	9.76	0.74	12	0.02	788.00	10334.00	11600	20230503	-33.71	6090	20230103	26.27	11600	-33.71	20230503	6090	26.27	20230103	11600	-33.71	20230503	6090	26.27	20230103	4.76	N	015890	500	146 억		1013096	N	N	65	N	00	N
82	20230717	160308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7630	70	2	0.93	1253093260	165525	34.57	7560	7680	7450	9820	5300	7560	7570.38	3.44	0	8146	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2230	9.68	0.74	12	0.57	788.00	10334.00	11600	20230503	-34.22	6090	20230103	25.29	11600	-34.22	20230503	6090	25.29	20230103	11600	-34.22	20230503	6090	25.29	20230103	4.73	N	015890	500	146 억		1006069	N	N	65	N	00	N
83	20230717	150306	00	50.00	KOSPI		화학	N	N	N	N	50	N	7610	50	2	0.66	1178448890	155717	32.52	7560	7680	7450	9820	5300	7560	7567.89	3.44	0	6380	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2224	9.66	0.74	12	0.53	788.00	10334.00	11600	20230503	-34.40	6090	20230103	24.96	11600	-34.40	20230503	6090	24.96	20230103	11600	-34.40	20230503	6090	24.96	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
84	20230717	140307	00	50.00	KOSPI		화학	N	N	N	N	50	N	7650	90	2	1.19	1109417570	146651	30.63	7560	7680	7450	9820	5300	7560	7565.02	3.44	0	6056	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2236	9.71	0.74	12	0.50	788.00	10334.00	11600	20230503	-34.05	6090	20230103	25.62	11600	-34.05	20230503	6090	25.62	20230103	11600	-34.05	20230503	6090	25.62	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
85	20230717	130305	00	50.00	KOSPI		화학	N	N	N	N	50	N	7650	90	2	1.19	1011309900	133796	27.94	7560	7680	7450	9820	5300	7560	7558.60	3.44	0	5154	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2236	9.71	0.74	12	0.46	788.00	10334.00	11600	20230503	-34.05	6090	20230103	25.62	11600	-34.05	20230503	6090	25.62	20230103	11600	-34.05	20230503	6090	25.62	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
86	20230717	120308	00	50.00	KOSPI		화학	N	N	N	N	50	N	7640	80	2	1.06	910711560	120622	25.19	7560	7680	7450	9820	5300	7560	7550.13	3.44	0	1466	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2233	9.70	0.74	12	0.41	788.00	10334.00	11600	20230503	-34.14	6090	20230103	25.45	11600	-34.14	20230503	6090	25.45	20230103	11600	-34.14	20230503	6090	25.45	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
87	20230717	110306	00	50.00	KOSPI		화학	N	N	N	N	50	N	7600	40	2	0.53	685870230	91168	19.04	7560	7610	7450	9820	5300	7560	7523.14	3.44	0	-6889	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2221	9.64	0.74	12	0.31	788.00	10334.00	11600	20230503	-34.48	6090	20230103	24.79	11600	-34.48	20230503	6090	24.79	20230103	11600	-34.48	20230503	6090	24.79	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
88	20230717	100306	00	50.00	KOSPI		화학	N	N	N	N	50	N	7520	-40	5	-0.53	491584070	65493	13.68	7560	7580	7450	9820	5300	7560	7505.90	3.44	0	-15006	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2198	9.54	0.73	12	0.22	788.00	10334.00	11600	20230503	-35.17	6090	20230103	23.48	11600	-35.17	20230503	6090	23.48	20230103	11600	-35.17	20230503	6090	23.48	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
89	20230717	090306	00	50.00	KOSPI		화학	N	N	N	N	50	N	7480	-80	5	-1.06	25267160	3363	0.70	7560	7560	7480	9820	5300	7560	7513.20	3.44	0	-267	8046	7802	7626	7382	7206	7715	7295	146	2260	500	4680	10	1	29228750	2186	9.49	0.72	12	0.01	788.00	10334.00	11600	20230503	-35.52	6090	20230103	22.82	11600	-35.52	20230503	6090	22.82	20230103	11600	-35.52	20230503	6090	22.82	20230103	4.73	N	015890	500	146 억		1006069	N	N	1367	N	00	N
90	20230714	160304	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-250	5	-3.20	3609337360	477782	206.63	7870	7870	7450	10150	5470	7810	7554.34	3.46	0	-13038	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2210	9.59	0.73	12	1.63	788.00	10334.00	11600	20230503	-34.83	6090	20230103	24.14	11600	-34.83	20230503	6090	24.14	20230103	11600	-34.83	20230503	6090	24.14	20230103	4.74	N	015890	500	146 억		1010944	N	N	1367	N	00	N
91	20230714	150307	57	100.00	KOSPI		화학	N	N	N	N		N	7550	-260	5	-3.33	3137140690	414818	179.40	7870	7870	7480	10150	5470	7810	7562.69	3.46	0	-18035	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2207	9.58	0.73	12	1.42	788.00	10334.00	11600	20230503	-34.91	6090	20230103	23.97	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	6090	23.97	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
92	20230714	140307	57	100.00	KOSPI		화학	N	N	N	N		N	7580	-230	5	-2.94	2343338670	309220	133.73	7870	7870	7480	10150	5470	7810	7578.22	3.46	0	-51936	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2216	9.62	0.73	12	1.06	788.00	10334.00	11600	20230503	-34.66	6090	20230103	24.47	11600	-34.66	20230503	6090	24.47	20230103	11600	-34.66	20230503	6090	24.47	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
93	20230714	130304	57	100.00	KOSPI		화학	N	N	N	N		N	7540	-270	5	-3.46	2148959320	283485	122.60	7870	7870	7480	10150	5470	7810	7580.50	3.46	0	-52350	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2204	9.57	0.73	12	0.97	788.00	10334.00	11600	20230503	-35.00	6090	20230103	23.81	11600	-35.00	20230503	6090	23.81	20230103	11600	-35.00	20230503	6090	23.81	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
94	20230714	120305	57	100.00	KOSPI		화학	N	N	N	N		N	7500	-310	5	-3.97	1973113950	260115	112.49	7870	7870	7480	10150	5470	7810	7585.54	3.46	0	-50670	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2192	9.52	0.73	12	0.89	788.00	10334.00	11600	20230503	-35.34	6090	20230103	23.15	11600	-35.34	20230503	6090	23.15	20230103	11600	-35.34	20230503	6090	23.15	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
95	20230714	110306	57	100.00	KOSPI		화학	N	N	N	N		N	7520	-290	5	-3.71	1678551510	220839	95.51	7870	7870	7490	10150	5470	7810	7600.79	3.46	0	-37397	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2198	9.54	0.73	12	0.76	788.00	10334.00	11600	20230503	-35.17	6090	20230103	23.48	11600	-35.17	20230503	6090	23.48	20230103	11600	-35.17	20230503	6090	23.48	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
96	20230714	100307	57	100.00	KOSPI		화학	N	N	N	N		N	7500	-310	5	-3.97	1187509340	155463	67.23	7870	7870	7500	10150	5470	7810	7638.53	3.46	0	-28731	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2192	9.52	0.73	12	0.53	788.00	10334.00	11600	20230503	-35.34	6090	20230103	23.15	11600	-35.34	20230503	6090	23.15	20230103	11600	-35.34	20230503	6090	23.15	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
97	20230714	090306	57	100.00	KOSPI		화학	N	N	N	N		N	7810	0	3	0.00	102115580	13015	5.63	7870	7870	7790	10150	5470	7810	7845.99	3.46	0	-6370	8050	7930	7820	7700	7590	7990	7760	146	2340	500	4840	10	1	29228750	2283	9.91	0.76	12	0.04	788.00	10334.00	11600	20230503	-32.67	6090	20230103	28.24	11600	-32.67	20230503	6090	28.24	20230103	11600	-32.67	20230503	6090	28.24	20230103	4.74	N	015890	500	146 억		1010944	N	N	387	N	00	N
98	20230713	160305	57	100.00	KOSPI		화학	N	N	N	N		N	7810	70	2	0.90	1799251560	229783	101.48	7770	7940	7710	10060	5420	7740	7830.39	3.46	0	463	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2283	9.91	0.76	12	0.79	788.00	10334.00	11600	20230503	-32.67	6090	20230103	28.24	11600	-32.67	20230503	6090	28.24	20230103	11600	-32.67	20230503	6090	28.24	20230103	4.73	N	015890	500	146 억		1012355	N	N	387	N	00	N
99	20230713	150303	57	100.00	KOSPI		화학	N	N	N	N		N	7780	40	2	0.52	1588211370	202714	89.53	7770	7940	7710	10060	5420	7740	7834.74	3.46	0	8641	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2274	9.87	0.75	12	0.69	788.00	10334.00	11600	20230503	-32.93	6090	20230103	27.75	11600	-32.93	20230503	6090	27.75	20230103	11600	-32.93	20230503	6090	27.75	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
100	20230713	140302	57	100.00	KOSPI		화학	N	N	N	N		N	7780	40	2	0.52	1412791450	180109	79.54	7770	7940	7750	10060	5420	7740	7844.09	3.46	0	8376	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2274	9.87	0.75	12	0.62	788.00	10334.00	11600	20230503	-32.93	6090	20230103	27.75	11600	-32.93	20230503	6090	27.75	20230103	11600	-32.93	20230503	6090	27.75	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
101	20230713	130304	57	100.00	KOSPI		화학	N	N	N	N		N	7800	60	2	0.78	1218081210	155157	68.52	7770	7940	7750	10060	5420	7740	7850.64	3.46	0	10591	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2280	9.90	0.75	12	0.53	788.00	10334.00	11600	20230503	-32.76	6090	20230103	28.08	11600	-32.76	20230503	6090	28.08	20230103	11600	-32.76	20230503	6090	28.08	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
102	20230713	120301	57	100.00	KOSPI		화학	N	N	N	N		N	7850	110	2	1.42	1061235580	135085	59.66	7770	7940	7750	10060	5420	7740	7856.06	3.46	0	8021	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2294	9.96	0.76	12	0.46	788.00	10334.00	11600	20230503	-32.33	6090	20230103	28.90	11600	-32.33	20230503	6090	28.90	20230103	11600	-32.33	20230503	6090	28.90	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
103	20230713	110304	57	100.00	KOSPI		화학	N	N	N	N		N	7880	140	2	1.81	956420060	121709	53.75	7770	7940	7750	10060	5420	7740	7858.25	3.46	0	11856	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2303	10.00	0.76	12	0.42	788.00	10334.00	11600	20230503	-32.07	6090	20230103	29.39	11600	-32.07	20230503	6090	29.39	20230103	11600	-32.07	20230503	6090	29.39	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
104	20230713	100304	57	100.00	KOSPI		화학	N	N	N	N		N	7890	150	2	1.94	616506210	78562	34.70	7770	7940	7750	10060	5420	7740	7847.38	3.46	0	10287	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2306	10.01	0.76	12	0.27	788.00	10334.00	11600	20230503	-31.98	6090	20230103	29.56	11600	-31.98	20230503	6090	29.56	20230103	11600	-31.98	20230503	6090	29.56	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
105	20230713	090242	57	100.00	KOSPI		화학	N	N	N	N		N	7780	40	2	0.52	57899680	7438	3.28	7770	7830	7770	10060	5420	7740	7784.31	3.46	0	1508	8033	7886	7773	7626	7513	7830	7570	146	2320	500	4790	10	1	29228750	2274	9.87	0.75	12	0.03	788.00	10334.00	11600	20230503	-32.93	6090	20230103	27.75	11600	-32.93	20230503	6090	27.75	20230103	11600	-32.93	20230503	6090	27.75	20230103	4.73	N	015890	500	146 억		1012355	N	N	27	N	00	N
106	20230712	160301	57	100.00	KOSPI		화학	N	N	N	N		N	7740	-90	5	-1.15	1743820500	224251	62.85	7840	7920	7660	10170	5490	7830	7776.25	3.48	0	-5979	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2262	9.82	0.75	12	0.77	788.00	10334.00	11600	20230503	-33.28	6090	20230103	27.09	11600	-33.28	20230503	6090	27.09	20230103	11600	-33.28	20230503	6090	27.09	20230103	4.74	N	015890	500	146 억		1016278	N	N	27	N	00	N
107	20230712	150301	57	100.00	KOSPI		화학	N	N	N	N		N	7690	-140	5	-1.79	1617173480	207863	58.26	7840	7920	7660	10170	5490	7830	7780.00	3.48	0	-2498	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2248	9.76	0.74	12	0.71	788.00	10334.00	11600	20230503	-33.71	6090	20230103	26.27	11600	-33.71	20230503	6090	26.27	20230103	11600	-33.71	20230503	6090	26.27	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
108	20230712	140259	57	100.00	KOSPI		화학	N	N	N	N		N	7710	-120	5	-1.53	1397650070	179300	50.25	7840	7920	7660	10170	5490	7830	7795.04	3.48	0	-2604	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2254	9.78	0.75	12	0.61	788.00	10334.00	11600	20230503	-33.53	6090	20230103	26.60	11600	-33.53	20230503	6090	26.60	20230103	11600	-33.53	20230503	6090	26.60	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
109	20230712	130300	57	100.00	KOSPI		화학	N	N	N	N		N	7760	-70	5	-0.89	1215275960	155643	43.62	7840	7920	7740	10170	5490	7830	7808.10	3.48	0	-1605	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2268	9.85	0.75	12	0.53	788.00	10334.00	11600	20230503	-33.10	6090	20230103	27.42	11600	-33.10	20230503	6090	27.42	20230103	11600	-33.10	20230503	6090	27.42	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
110	20230712	120301	57	100.00	KOSPI		화학	N	N	N	N		N	7790	-40	5	-0.51	1056849040	135244	37.91	7840	7920	7750	10170	5490	7830	7814.39	3.48	0	6484	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2277	9.89	0.75	12	0.46	788.00	10334.00	11600	20230503	-32.84	6090	20230103	27.91	11600	-32.84	20230503	6090	27.91	20230103	11600	-32.84	20230503	6090	27.91	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
111	20230712	110300	57	100.00	KOSPI		화학	N	N	N	N		N	7800	-30	5	-0.38	914047310	116960	32.78	7840	7920	7750	10170	5490	7830	7815.04	3.48	0	10537	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2280	9.90	0.75	12	0.40	788.00	10334.00	11600	20230503	-32.76	6090	20230103	28.08	11600	-32.76	20230503	6090	28.08	20230103	11600	-32.76	20230503	6090	28.08	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
112	20230712	100303	57	100.00	KOSPI		화학	N	N	N	N		N	7780	-50	5	-0.64	635568030	81231	22.77	7840	7920	7760	10170	5490	7830	7824.21	3.48	0	-1038	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2274	9.87	0.75	12	0.28	788.00	10334.00	11600	20230503	-32.93	6090	20230103	27.75	11600	-32.93	20230503	6090	27.75	20230103	11600	-32.93	20230503	6090	27.75	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
113	20230712	090301	57	100.00	KOSPI		화학	N	N	N	N		N	7810	-20	5	-0.26	74716440	9548	2.68	7840	7840	7770	10170	5490	7830	7825.35	3.48	0	-3898	8096	7962	7756	7622	7416	8030	7690	146	2340	500	4850	10	1	29228750	2283	9.91	0.76	12	0.03	788.00	10334.00	11600	20230503	-32.67	6090	20230103	28.24	11600	-32.67	20230503	6090	28.24	20230103	11600	-32.67	20230503	6090	28.24	20230103	4.74	N	015890	500	146 억		1016278	N	N	43	N	00	N
114	20230711	160259	57	100.00	KOSPI		화학	N	N	N	N		N	7830	230	2	3.03	2751732880	355349	163.44	7610	7890	7550	9880	5320	7600	7743.42	3.22	0	72502	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2289	9.94	0.76	12	1.22	788.00	10334.00	11600	20230503	-32.50	6090	20230103	28.57	11600	-32.50	20230503	6090	28.57	20230103	11600	-32.50	20230503	6090	28.57	20230103	4.74	N	015890	500	146 억		940142	N	N	43	N	00	N
115	20230711	150258	57	100.00	KOSPI		화학	N	N	N	N		N	7800	200	2	2.63	2557834890	330516	152.02	7610	7890	7550	9880	5320	7600	7738.96	3.22	0	70247	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2280	9.90	0.75	12	1.13	788.00	10334.00	11600	20230503	-32.76	6090	20230103	28.08	11600	-32.76	20230503	6090	28.08	20230103	11600	-32.76	20230503	6090	28.08	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
116	20230711	140256	57	100.00	KOSPI		화학	N	N	N	N		N	7820	220	2	2.89	2211154940	285981	131.53	7610	7890	7550	9880	5320	7600	7731.87	3.22	0	58514	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2286	9.92	0.76	12	0.98	788.00	10334.00	11600	20230503	-32.59	6090	20230103	28.41	11600	-32.59	20230503	6090	28.41	20230103	11600	-32.59	20230503	6090	28.41	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
117	20230711	130255	57	100.00	KOSPI		화학	N	N	N	N		N	7850	250	2	3.29	1745055660	226492	104.17	7610	7890	7550	9880	5320	7600	7704.76	3.22	0	46376	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2294	9.96	0.76	12	0.77	788.00	10334.00	11600	20230503	-32.33	6090	20230103	28.90	11600	-32.33	20230503	6090	28.90	20230103	11600	-32.33	20230503	6090	28.90	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
118	20230711	120259	57	100.00	KOSPI		화학	N	N	N	N		N	7720	120	2	1.58	1118695360	146296	67.29	7610	7740	7550	9880	5320	7600	7646.83	3.22	0	33857	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2256	9.80	0.75	12	0.50	788.00	10334.00	11600	20230503	-33.45	6090	20230103	26.77	11600	-33.45	20230503	6090	26.77	20230103	11600	-33.45	20230503	6090	26.77	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
119	20230711	110301	57	100.00	KOSPI		화학	N	N	N	N		N	7670	70	2	0.92	910811090	119267	54.86	7610	7730	7550	9880	5320	7600	7636.77	3.22	0	28365	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2242	9.73	0.74	12	0.41	788.00	10334.00	11600	20230503	-33.88	6090	20230103	25.94	11600	-33.88	20230503	6090	25.94	20230103	11600	-33.88	20230503	6090	25.94	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
120	20230711	100259	57	100.00	KOSPI		화학	N	N	N	N		N	7690	90	2	1.18	610947890	80121	36.85	7610	7730	7550	9880	5320	7600	7625.35	3.22	0	16136	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2248	9.76	0.74	12	0.27	788.00	10334.00	11600	20230503	-33.71	6090	20230103	26.27	11600	-33.71	20230503	6090	26.27	20230103	11600	-33.71	20230503	6090	26.27	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
121	20230711	090258	57	100.00	KOSPI		화학	N	N	N	N		N	7580	-20	5	-0.26	64649880	8512	3.92	7610	7610	7570	9880	5320	7600	7595.09	3.22	0	-3845	7893	7746	7613	7466	7333	7680	7400	146	2280	500	4710	10	1	29228750	2216	9.62	0.73	12	0.03	788.00	10334.00	11600	20230503	-34.66	6090	20230103	24.47	11600	-34.66	20230503	6090	24.47	20230103	11600	-34.66	20230503	6090	24.47	20230103	4.74	N	015890	500	146 억		940142	N	N	0	N	00	N
122	20230710	160259	57	100.00	KOSPI		화학	N	N	N	N		N	7600	-120	5	-1.55	1635133940	214430	59.44	7720	7760	7480	10030	5410	7720	7625.70	3.28	0	-21215	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2221	9.64	0.74	12	0.73	788.00	10334.00	11600	20230503	-34.48	6010	20220707	26.46	11600	-34.48	20230503	6090	24.79	20230103	11600	-34.48	20230503	6090	24.79	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
123	20230710	150257	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-160	5	-2.07	1338164160	175036	48.52	7720	7760	7550	10030	5410	7720	7645.08	3.28	0	-18628	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2210	9.59	0.73	12	0.60	788.00	10334.00	11600	20230503	-34.83	6010	20220707	25.79	11600	-34.83	20230503	6090	24.14	20230103	11600	-34.83	20230503	6090	24.14	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
124	20230710	140255	57	100.00	KOSPI		화학	N	N	N	N		N	7660	-60	5	-0.78	1015276560	132550	36.75	7720	7760	7600	10030	5410	7720	7659.57	3.28	0	-18718	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2239	9.72	0.74	12	0.45	788.00	10334.00	11600	20230503	-33.97	6010	20220707	27.45	11600	-33.97	20230503	6090	25.78	20230103	11600	-33.97	20230503	6090	25.78	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
125	20230710	130253	57	100.00	KOSPI		화학	N	N	N	N		N	7710	-10	5	-0.13	918081380	119900	33.24	7720	7760	7600	10030	5410	7720	7657.06	3.28	0	-18559	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2254	9.78	0.75	12	0.41	788.00	10334.00	11600	20230503	-33.53	6010	20220707	28.29	11600	-33.53	20230503	6090	26.60	20230103	11600	-33.53	20230503	6090	26.60	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
126	20230710	120258	57	100.00	KOSPI		화학	N	N	N	N		N	7690	-30	5	-0.39	830147590	108457	30.07	7720	7760	7600	10030	5410	7720	7654.16	3.28	0	-19218	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2248	9.76	0.74	12	0.37	788.00	10334.00	11600	20230503	-33.71	6010	20220707	27.95	11600	-33.71	20230503	6090	26.27	20230103	11600	-33.71	20230503	6090	26.27	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
127	20230710	110259	57	100.00	KOSPI		화학	N	N	N	N		N	7610	-110	5	-1.42	693162960	90504	25.09	7720	7760	7610	10030	5410	7720	7658.92	3.28	0	-18950	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2224	9.66	0.74	12	0.31	788.00	10334.00	11600	20230503	-34.40	6010	20220707	26.62	11600	-34.40	20230503	6090	24.96	20230103	11600	-34.40	20230503	6090	24.96	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
128	20230710	100258	57	100.00	KOSPI		화학	N	N	N	N		N	7630	-90	5	-1.17	462756830	60306	16.72	7720	7760	7610	10030	5410	7720	7673.48	3.28	0	-7544	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2230	9.68	0.74	12	0.21	788.00	10334.00	11600	20230503	-34.22	6010	20220707	26.96	11600	-34.22	20230503	6090	25.29	20230103	11600	-34.22	20230503	6090	25.29	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
129	20230710	090255	57	100.00	KOSPI		화학	N	N	N	N		N	7680	-40	5	-0.52	50846400	6603	1.83	7720	7740	7640	10030	5410	7720	7700.50	3.28	0	-5561	8086	7902	7756	7572	7426	7830	7500	146	2310	500	4780	10	1	29228750	2245	9.75	0.74	12	0.02	788.00	10334.00	11600	20230503	-33.79	6010	20220707	27.79	11600	-33.79	20230503	6090	26.11	20230103	11600	-33.79	20230503	6090	26.11	20230103	4.78	N	015890	500	146 억		959764	N	N	1	N	00	N
130	20230707	160254	57	100.00	KOSPI		화학	N	N	N	N		N	7720	-160	5	-2.03	2777636020	358771	56.17	7830	7940	7610	10240	5520	7880	7742.06	3.36	0	-17321	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2256	9.80	0.75	12	1.23	788.00	10334.00	11600	20230503	-33.45	6010	20220707	28.45	11600	-33.45	20230503	6090	26.77	20230103	11600	-33.45	20230503	6010	28.45	20220707	4.96	N	015890	500	146 억		982304	N	N	1	N	00	N
131	20230707	150255	57	100.00	KOSPI		화학	N	N	N	N		N	7650	-230	5	-2.92	2583238390	333472	52.21	7830	7940	7610	10240	5520	7880	7746.43	3.36	0	-23128	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2236	9.71	0.74	12	1.14	788.00	10334.00	11600	20230503	-34.05	6010	20220707	27.29	11600	-34.05	20230503	6090	25.62	20230103	11600	-34.05	20230503	6010	27.29	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
132	20230707	140259	57	100.00	KOSPI		화학	N	N	N	N		N	7700	-180	5	-2.28	2176752040	280366	43.89	7830	7940	7650	10240	5520	7880	7763.90	3.36	0	-20526	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2251	9.77	0.75	12	0.96	788.00	10334.00	11600	20230503	-33.62	6010	20220707	28.12	11600	-33.62	20230503	6090	26.44	20230103	11600	-33.62	20230503	6010	28.12	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
133	20230707	130258	57	100.00	KOSPI		화학	N	N	N	N		N	7700	-180	5	-2.28	1989104650	255959	40.07	7830	7940	7650	10240	5520	7880	7771.12	3.36	0	-14329	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2251	9.77	0.75	12	0.88	788.00	10334.00	11600	20230503	-33.62	6010	20220707	28.12	11600	-33.62	20230503	6090	26.44	20230103	11600	-33.62	20230503	6010	28.12	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
134	20230707	120258	57	100.00	KOSPI		화학	N	N	N	N		N	7750	-130	5	-1.65	1851797380	238198	37.29	7830	7940	7650	10240	5520	7880	7774.12	3.36	0	-9800	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2265	9.84	0.75	12	0.81	788.00	10334.00	11600	20230503	-33.19	6010	20220707	28.95	11600	-33.19	20230503	6090	27.26	20230103	11600	-33.19	20230503	6010	28.95	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
135	20230707	110257	57	100.00	KOSPI		화학	N	N	N	N		N	7680	-200	5	-2.54	1700650680	218514	34.21	7830	7940	7650	10240	5520	7880	7782.73	3.36	0	-12072	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2245	9.75	0.74	12	0.75	788.00	10334.00	11600	20230503	-33.79	6010	20220707	27.79	11600	-33.79	20230503	6090	26.11	20230103	11600	-33.79	20230503	6010	27.79	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
136	20230707	100256	57	100.00	KOSPI		화학	N	N	N	N		N	7700	-180	5	-2.28	1272739240	162892	25.50	7830	7940	7680	10240	5520	7880	7813.33	3.36	0	-14537	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2251	9.77	0.75	12	0.56	788.00	10334.00	11600	20230503	-33.62	6010	20220707	28.12	11600	-33.62	20230503	6090	26.44	20230103	11600	-33.62	20230503	6010	28.12	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
137	20230707	090255	57	100.00	KOSPI		화학	N	N	N	N		N	7890	10	2	0.13	119121750	15209	2.38	7830	7890	7790	10240	5520	7880	7831.82	3.36	0	1941	8273	8076	7953	7756	7633	8015	7695	146	2360	500	4880	10	1	29228750	2306	10.01	0.76	12	0.05	788.00	10334.00	11600	20230503	-31.98	6010	20220707	31.28	11600	-31.98	20230503	6090	29.56	20230103	11600	-31.98	20230503	6010	31.28	20220707	4.96	N	015890	500	146 억		982304	N	N	22	N	00	N
138	20230706	160254	57	100.00	KOSPI		화학	N	N	N	N		N	7880	-250	5	-3.08	5024478390	632097	25.80	8050	8150	7830	10560	5700	8130	7948.93	3.47	0	-48815	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2303	10.00	0.76	12	2.16	788.00	10334.00	11600	20230503	-32.07	5910	20220705	33.33	11600	-32.07	20230503	6090	29.39	20230103	11600	-32.07	20230503	6010	31.11	20220707	4.81	N	015890	500	146 억		1013668	N	N	22	N	00	N
139	20230706	150256	57	100.00	KOSPI		화학	N	N	N	N		N	7890	-240	5	-2.95	4874349490	613039	25.02	8050	8150	7830	10560	5700	8130	7950.97	3.47	0	-52534	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2306	10.01	0.76	12	2.10	788.00	10334.00	11600	20230503	-31.98	5910	20220705	33.50	11600	-31.98	20230503	6090	29.56	20230103	11600	-31.98	20230503	6010	31.28	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
140	20230706	140255	57	100.00	KOSPI		화학	N	N	N	N		N	7970	-160	5	-1.97	4475828000	562815	22.97	8050	8150	7830	10560	5700	8130	7952.40	3.47	0	-59032	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2330	10.11	0.77	12	1.93	788.00	10334.00	11600	20230503	-31.29	5910	20220705	34.86	11600	-31.29	20230503	6090	30.87	20230103	11600	-31.29	20230503	6010	32.61	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
141	20230706	130254	57	100.00	KOSPI		화학	N	N	N	N		N	7920	-210	5	-2.58	3784784720	475351	19.40	8050	8150	7830	10560	5700	8130	7961.89	3.47	0	-61420	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2315	10.05	0.77	12	1.63	788.00	10334.00	11600	20230503	-31.72	5910	20220705	34.01	11600	-31.72	20230503	6090	30.05	20230103	11600	-31.72	20230503	6010	31.78	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
142	20230706	120255	57	100.00	KOSPI		화학	N	N	N	N		N	7930	-200	5	-2.46	3572175380	448471	18.30	8050	8150	7830	10560	5700	8130	7965.03	3.47	0	-67146	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2318	10.06	0.77	12	1.53	788.00	10334.00	11600	20230503	-31.64	5910	20220705	34.18	11600	-31.64	20230503	6090	30.21	20230103	11600	-31.64	20230503	6010	31.95	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
143	20230706	110257	57	100.00	KOSPI		화학	N	N	N	N		N	8020	-110	5	-1.35	2767614650	347947	14.20	8050	8150	7830	10560	5700	8130	7953.85	3.47	0	-66571	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2344	10.18	0.78	12	1.19	788.00	10334.00	11600	20230503	-30.86	5910	20220705	35.70	11600	-30.86	20230503	6090	31.69	20230103	11600	-30.86	20230503	6010	33.44	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
144	20230706	100254	57	100.00	KOSPI		화학	N	N	N	N		N	7890	-240	5	-2.95	2197347530	275748	11.25	8050	8150	7840	10560	5700	8130	7968.36	3.47	0	-62129	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2306	10.01	0.76	12	0.94	788.00	10334.00	11600	20230503	-31.98	5910	20220705	33.50	11600	-31.98	20230503	6090	29.56	20230103	11600	-31.98	20230503	6010	31.28	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
145	20230706	090254	57	100.00	KOSPI		화학	N	N	N	N		N	8110	-20	5	-0.25	395116200	49040	2.00	8050	8130	8030	10560	5700	8130	8056.20	3.47	0	1178	8743	8436	8143	7836	7543	8590	7990	146	2430	500	5040	10	1	29228750	2370	10.29	0.78	12	0.17	788.00	10334.00	11600	20230503	-30.09	5910	20220705	37.23	11600	-30.09	20230503	6090	33.17	20230103	11600	-30.09	20230503	6010	34.94	20220707	4.81	N	015890	500	146 억		1013668	N	N	0	N	00	N
146	20230705	160255	57	100.00	KOSPI		화학	N	N	N	N		N	8130	290	2	3.70	19757449170	2426586	494.49	7940	8450	7850	10190	5490	7840	8142.11	3.23	0	86829	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2376	10.32	0.79	12	8.30	788.00	10334.00	11600	20230503	-29.91	5910	20220705	37.56	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	5910	37.56	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
147	20230705	150253	57	100.00	KOSPI		화학	N	N	N	N		N	8130	290	2	3.70	18814874380	2310319	470.79	7940	8450	7850	10190	5490	7840	8143.84	3.23	0	68745	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2376	10.32	0.79	12	7.90	788.00	10334.00	11600	20230503	-29.91	5910	20220705	37.56	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	5910	37.56	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
148	20230705	140251	57	100.00	KOSPI		화학	N	N	N	N		N	8130	290	2	3.70	17551039070	2155000	439.14	7940	8450	7850	10190	5490	7840	8144.33	3.23	0	74905	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2376	10.32	0.79	12	7.37	788.00	10334.00	11600	20230503	-29.91	5910	20220705	37.56	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	5910	37.56	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
149	20230705	130251	57	100.00	KOSPI		화학	N	N	N	N		N	8140	300	2	3.83	15976914340	1961859	399.79	7940	8450	7850	10190	5490	7840	8143.76	3.23	0	71236	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2379	10.33	0.79	12	6.71	788.00	10334.00	11600	20230503	-29.83	5910	20220705	37.73	11600	-29.83	20230503	6090	33.66	20230103	11600	-29.83	20230503	5910	37.73	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
150	20230705	120252	57	100.00	KOSPI		화학	N	N	N	N		N	8140	300	2	3.83	13265322240	1631563	332.48	7940	8450	7850	10190	5490	7840	8130.44	3.23	0	-14978	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2379	10.33	0.79	12	5.58	788.00	10334.00	11600	20230503	-29.83	5910	20220705	37.73	11600	-29.83	20230503	6090	33.66	20230103	11600	-29.83	20230503	5910	37.73	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
151	20230705	110253	57	100.00	KOSPI		화학	N	N	N	N		N	7990	150	2	1.91	3869228970	485591	98.95	7940	8040	7850	10190	5490	7840	7968.08	3.23	0	16938	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2335	10.14	0.77	12	1.66	788.00	10334.00	11600	20230503	-31.12	5910	20220705	35.19	11600	-31.12	20230503	6090	31.20	20230103	11600	-31.12	20230503	5910	35.19	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
152	20230705	100252	57	100.00	KOSPI		화학	N	N	N	N		N	7920	80	2	1.02	2194167350	275903	56.22	7940	8020	7850	10190	5490	7840	7952.68	3.23	0	24089	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2315	10.05	0.77	12	0.94	788.00	10334.00	11600	20230503	-31.72	5910	20220705	34.01	11600	-31.72	20230503	6090	30.05	20230103	11600	-31.72	20230503	5910	34.01	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
153	20230705	090251	57	100.00	KOSPI		화학	N	N	N	N		N	7940	100	2	1.28	345821100	43676	8.90	7940	7940	7870	10190	5490	7840	7917.87	3.23	0	-37	8120	7980	7820	7680	7520	8050	7750	146	2350	500	4860	10	1	29228750	2321	10.08	0.77	12	0.15	788.00	10334.00	11600	20230503	-31.55	5910	20220705	34.35	11600	-31.55	20230503	6090	30.38	20230103	11600	-31.55	20230503	5910	34.35	20220705	4.82	N	015890	500	146 억		942812	N	N	0	N	00	N
154	20230704	160251	57	100.00	KOSPI		화학	N	N	N	N		N	7840	90	2	1.16	3822479610	489637	60.47	7770	7960	7660	10070	5430	7750	7806.79	3.06	0	47508	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2292	9.95	0.76	12	1.68	788.00	10334.00	11600	20230503	-32.41	5910	20220705	32.66	11600	-32.41	20230503	6090	28.74	20230103	11600	-32.41	20230503	5910	32.66	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
155	20230704	150249	57	100.00	KOSPI		화학	N	N	N	N		N	7790	40	2	0.52	3639842600	466259	57.58	7770	7960	7660	10070	5430	7750	7806.53	3.06	0	48715	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2277	9.89	0.75	12	1.60	788.00	10334.00	11600	20230503	-32.84	5910	20220705	31.81	11600	-32.84	20230503	6090	27.91	20230103	11600	-32.84	20230503	5910	31.81	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
156	20230704	140251	57	100.00	KOSPI		화학	N	N	N	N		N	7690	-60	5	-0.77	3356846220	429756	53.07	7770	7960	7660	10070	5430	7750	7811.10	3.06	0	33854	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2248	9.76	0.74	12	1.47	788.00	10334.00	11600	20230503	-33.71	5910	20220705	30.12	11600	-33.71	20230503	6090	26.27	20230103	11600	-33.71	20230503	5910	30.12	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
157	20230704	130248	57	100.00	KOSPI		화학	N	N	N	N		N	7750	0	3	0.00	3154763240	403564	49.84	7770	7960	7660	10070	5430	7750	7817.32	3.06	0	31182	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2265	9.84	0.75	12	1.38	788.00	10334.00	11600	20230503	-33.19	5910	20220705	31.13	11600	-33.19	20230503	6090	27.26	20230103	11600	-33.19	20230503	5910	31.13	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
158	20230704	120250	57	100.00	KOSPI		화학	N	N	N	N		N	7730	-20	5	-0.26	2982995550	381363	47.10	7770	7960	7660	10070	5430	7750	7822.00	3.06	0	25564	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2259	9.81	0.75	12	1.30	788.00	10334.00	11600	20230503	-33.36	5910	20220705	30.80	11600	-33.36	20230503	6090	26.93	20230103	11600	-33.36	20230503	5910	30.80	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
159	20230704	110247	57	100.00	KOSPI		화학	N	N	N	N		N	7720	-30	5	-0.39	2835387980	362234	44.73	7770	7960	7660	10070	5430	7750	7827.58	3.06	0	23540	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2256	9.80	0.75	12	1.24	788.00	10334.00	11600	20230503	-33.45	5910	20220705	30.63	11600	-33.45	20230503	6090	26.77	20230103	11600	-33.45	20230503	5910	30.63	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
160	20230704	100247	57	100.00	KOSPI		화학	N	N	N	N		N	7850	100	2	1.29	1966443960	250234	30.90	7770	7960	7660	10070	5430	7750	7858.58	3.06	0	-5877	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2294	9.96	0.76	12	0.86	788.00	10334.00	11600	20230503	-32.33	5910	20220705	32.83	11600	-32.33	20230503	6090	28.90	20230103	11600	-32.33	20230503	5910	32.83	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
161	20230704	090247	57	100.00	KOSPI		화학	N	N	N	N		N	7710	-40	5	-0.52	113370020	14618	1.81	7770	7770	7700	10070	5430	7750	7755.65	3.06	0	-8284	8090	7920	7640	7470	7190	8005	7555	146	2320	500	4800	10	1	29228750	2254	9.78	0.75	12	0.05	788.00	10334.00	11600	20230503	-33.53	5910	20220705	30.46	11600	-33.53	20230503	6090	26.60	20230103	11600	-33.53	20230503	5910	30.46	20220705	5.07	N	015890	500	146 억		893812	N	N	1	N	00	N
162	20230703	160246	57	100.00	KOSPI		화학	N	N	N	N		N	7750	390	2	5.30	6164348900	805473	238.27	7360	7810	7360	9560	5160	7360	7652.78	2.67	0	110870	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2265	9.84	0.75	12	2.76	788.00	10334.00	11600	20230503	-33.19	5910	20220705	31.13	11600	-33.19	20230503	6090	27.26	20230103	11600	-33.19	20230503	5910	31.13	20220705	5.08	N	015890	500	146 억		780142	N	N	1	N	00	N
163	20230703	150247	57	100.00	KOSPI		화학	N	N	N	N		N	7780	420	2	5.71	5953150930	778231	230.22	7360	7810	7360	9560	5160	7360	7649.59	2.67	0	104335	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2274	9.87	0.75	12	2.66	788.00	10334.00	11600	20230503	-32.93	5910	20220705	31.64	11600	-32.93	20230503	6090	27.75	20230103	11600	-32.93	20230503	5910	31.64	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N
164	20230703	140247	57	100.00	KOSPI		화학	N	N	N	N		N	7770	410	2	5.57	5455987080	714132	211.25	7360	7810	7360	9560	5160	7360	7640.03	2.67	0	95815	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2271	9.86	0.75	12	2.44	788.00	10334.00	11600	20230503	-33.02	5910	20220705	31.47	11600	-33.02	20230503	6090	27.59	20230103	11600	-33.02	20230503	5910	31.47	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N
165	20230703	130246	57	100.00	KOSPI		화학	N	N	N	N		N	7650	290	2	3.94	4045537420	532062	157.39	7360	7720	7360	9560	5160	7360	7603.51	2.67	0	75454	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2236	9.71	0.74	12	1.82	788.00	10334.00	11600	20230503	-34.05	5910	20220705	29.44	11600	-34.05	20230503	6090	25.62	20230103	11600	-34.05	20230503	5910	29.44	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N
166	20230703	120246	57	100.00	KOSPI		화학	N	N	N	N		N	7650	290	2	3.94	3811575140	501471	148.34	7360	7720	7360	9560	5160	7360	7600.79	2.67	0	61020	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2236	9.71	0.74	12	1.72	788.00	10334.00	11600	20230503	-34.05	5910	20220705	29.44	11600	-34.05	20230503	6090	25.62	20230103	11600	-34.05	20230503	5910	29.44	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N
167	20230703	110247	57	100.00	KOSPI		화학	N	N	N	N		N	7630	270	2	3.67	3607037520	474742	140.44	7360	7720	7360	9560	5160	7360	7597.89	2.67	0	48476	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2230	9.68	0.74	12	1.62	788.00	10334.00	11600	20230503	-34.22	5910	20220705	29.10	11600	-34.22	20230503	6090	25.29	20230103	11600	-34.22	20230503	5910	29.10	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N
168	20230703	100242	57	100.00	KOSPI		화학	N	N	N	N		N	7590	230	2	3.12	2250235160	297624	88.04	7360	7650	7360	9560	5160	7360	7560.66	2.67	0	15852	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2218	9.63	0.73	12	1.02	788.00	10334.00	11600	20230503	-34.57	5910	20220705	28.43	11600	-34.57	20230503	6090	24.63	20230103	11600	-34.57	20230503	5910	28.43	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N
169	20230703	090243	57	100.00	KOSPI		화학	N	N	N	N		N	7360	0	3	0.00	50439850	6846	2.03	7360	7400	7360	9560	5160	7360	7367.78	2.67	0	-1740	7653	7506	7303	7156	6953	7580	7230	146	2200	500	4560	10	1	29228750	2151	9.34	0.71	12	0.02	788.00	10334.00	11600	20230503	-36.55	5910	20220705	24.53	11600	-36.55	20230503	6090	20.85	20230103	11600	-36.55	20230503	5910	24.53	20220705	5.08	N	015890	500	146 억		780142	N	N	0	N	00	N