KissMeData/268280/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	161040	57	100.00	KOSPI		화학	N	N	N	N		N	142000	700	2	0.50	19725700	139	24.05	141300	142300	141300	183600	99000	141300	141911.51	0.45	0	15	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7242	11.17	1.84	12	0.00	12711.00	77004.00	196000	20220728	-27.55	128000	20230613	10.94	161800	-12.24	20230707	128000	10.94	20230613	195500	-27.37	20220817	128000	10.94	20230613	0.08	N	268280	500	26 억		23194	N	N	2	N	00	N
3	20230731	151040	57	100.00	KOSPI		화학	N	N	N	N		N	142300	1000	2	0.71	19583700	138	23.88	141300	142300	141300	183600	99000	141300	141910.87	0.45	0	15	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7257	11.20	1.85	12	0.00	12711.00	77004.00	196000	20220728	-27.40	128000	20230613	11.17	161800	-12.05	20230707	128000	11.17	20230613	195500	-27.21	20220817	128000	11.17	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
4	20230731	141047	57	100.00	KOSPI		화학	N	N	N	N		N	142300	1000	2	0.71	12042100	85	14.71	141300	142300	141300	183600	99000	141300	141671.76	0.45	0	9	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7257	11.20	1.85	12	0.00	12711.00	77004.00	196000	20220728	-27.40	128000	20230613	11.17	161800	-12.05	20230707	128000	11.17	20230613	195500	-27.21	20220817	128000	11.17	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
5	20230731	131046	57	100.00	KOSPI		화학	N	N	N	N		N	141900	600	2	0.42	10476800	74	12.80	141300	142100	141300	183600	99000	141300	141578.38	0.45	0	10	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7237	11.16	1.84	12	0.00	12711.00	77004.00	196000	20220728	-27.60	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	195500	-27.42	20220817	128000	10.86	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
6	20230731	121055	57	100.00	KOSPI		화학	N	N	N	N		N	141900	600	2	0.42	10051100	71	12.28	141300	142100	141300	183600	99000	141300	141564.79	0.45	0	10	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7237	11.16	1.84	12	0.00	12711.00	77004.00	196000	20220728	-27.60	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	195500	-27.42	20220817	128000	10.86	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
7	20230731	111056	57	100.00	KOSPI		화학	N	N	N	N		N	141900	600	2	0.42	8206400	58	10.03	141300	142100	141300	183600	99000	141300	141489.66	0.45	0	10	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7237	11.16	1.84	12	0.00	12711.00	77004.00	196000	20220728	-27.60	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	195500	-27.42	20220817	128000	10.86	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
8	20230731	101053	57	100.00	KOSPI		화학	N	N	N	N		N	141900	600	2	0.42	8206400	58	10.03	141300	142100	141300	183600	99000	141300	141489.66	0.45	0	10	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7237	11.16	1.84	12	0.00	12711.00	77004.00	196000	20220728	-27.60	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	195500	-27.42	20220817	128000	10.86	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
9	20230731	091042	57	100.00	KOSPI		화학	N	N	N	N		N	141300	0	3	0.00	6217200	44	7.61	141300	141300	141300	183600	99000	141300	141300.00	0.45	0	0	145100	143200	140700	138800	136300	141950	137550	26	42300	500	104560	100	1	5100000	7206	11.12	1.83	12	0.00	12711.00	77004.00	196000	20220728	-27.91	128000	20230613	10.39	161800	-12.67	20230707	128000	10.39	20230613	195500	-27.72	20220817	128000	10.39	20230613	0.08	N	268280	500	26 억		23194	N	N	1	N	00	N
10	20230728	161044	57	100.00	KOSPI		화학	N	N	N	N		N	141300	-1300	5	-0.91	82079200	578	61.75	142600	142600	138200	185300	99900	142600	142005.54	0.46	0	-12	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7206	11.12	1.83	12	0.01	12711.00	77004.00	196500	20220727	-28.09	128000	20230613	10.39	161800	-12.67	20230707	128000	10.39	20230613	196000	-27.91	20220728	128000	10.39	20230613	0.08	N	268280	500	26 억		23206	N	N	1	N	00	N
11	20230728	151042	57	100.00	KOSPI		화학	N	N	N	N		N	140400	-2200	5	-1.54	79959500	563	60.15	142600	142600	138200	185300	99900	142600	142023.98	0.46	0	-12	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7160	11.05	1.82	12	0.01	12711.00	77004.00	196500	20220727	-28.55	128000	20230613	9.69	161800	-13.23	20230707	128000	9.69	20230613	196000	-28.37	20220728	128000	9.69	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
12	20230728	141040	57	100.00	KOSPI		화학	N	N	N	N		N	140800	-1800	5	-1.26	78833400	555	59.29	142600	142600	138200	185300	99900	142600	142042.16	0.46	0	-12	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7181	11.08	1.83	12	0.01	12711.00	77004.00	196500	20220727	-28.35	128000	20230613	10.00	161800	-12.98	20230707	128000	10.00	20230613	196000	-28.16	20220728	128000	10.00	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
13	20230728	131044	57	100.00	KOSPI		화학	N	N	N	N		N	140400	-2200	5	-1.54	75888200	534	57.05	142600	142600	138200	185300	99900	142600	142112.73	0.46	0	-12	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7160	11.05	1.82	12	0.01	12711.00	77004.00	196500	20220727	-28.55	128000	20230613	9.69	161800	-13.23	20230707	128000	9.69	20230613	196000	-28.37	20220728	128000	9.69	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
14	20230728	121041	57	100.00	KOSPI		화학	N	N	N	N		N	140900	-1700	5	-1.19	74202800	522	55.77	142600	142600	138200	185300	99900	142600	142150.96	0.46	0	-2	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7186	11.08	1.83	12	0.01	12711.00	77004.00	196500	20220727	-28.30	128000	20230613	10.08	161800	-12.92	20230707	128000	10.08	20230613	196000	-28.11	20220728	128000	10.08	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
15	20230728	111049	57	100.00	KOSPI		화학	N	N	N	N		N	141000	-1600	5	-1.12	72511400	510	54.49	142600	142600	138200	185300	99900	142600	142179.22	0.46	0	-2	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7191	11.09	1.83	12	0.01	12711.00	77004.00	196500	20220727	-28.24	128000	20230613	10.16	161800	-12.86	20230707	128000	10.16	20230613	196000	-28.06	20220728	128000	10.16	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
16	20230728	101038	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-100	5	-0.07	71526500	503	53.74	142600	142600	138200	185300	99900	142600	142199.80	0.46	0	0	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7268	11.21	1.85	12	0.01	12711.00	77004.00	196500	20220727	-27.48	128000	20230613	11.33	161800	-11.93	20230707	128000	11.33	20230613	196000	-27.30	20220728	128000	11.33	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
17	20230728	091048	57	100.00	KOSPI		화학	N	N	N	N		N	142600	0	3	0.00	57182600	401	42.84	142600	142600	142600	185300	99900	142600	142600.00	0.46	0	0	146466	144532	142066	140132	137666	144800	140400	26	42700	500	105520	100	1	5100000	7273	11.22	1.85	12	0.01	12711.00	77004.00	196500	20220727	-27.43	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	196000	-27.24	20220728	128000	11.41	20230613	0.08	N	268280	500	26 억		23206	N	N	0	N	00	N
18	20230727	161039	57	100.00	KOSPI		화학	N	N	N	N		N	142600	0	3	0.00	132594000	936	82.25	142600	144000	139600	185300	99900	142600	141660.26	0.46	-127	-58	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7273	11.22	1.85	12	0.02	12711.00	77004.00	196500	20220727	-27.43	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	196500	-27.43	20220727	128000	11.41	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
19	20230727	151039	57	100.00	KOSPI		화학	N	N	N	N		N	139900	-2700	5	-1.89	123924000	875	76.89	142600	144000	139600	185300	99900	142600	141627.43	0.46	-127	-58	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7135	11.01	1.82	12	0.02	12711.00	77004.00	196500	20220727	-28.80	128000	20230613	9.30	161800	-13.54	20230707	128000	9.30	20230613	196500	-28.80	20220727	128000	9.30	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
20	20230727	141034	57	100.00	KOSPI		화학	N	N	N	N		N	140500	-2100	5	-1.47	117468600	829	72.85	142600	144000	139600	185300	99900	142600	141699.16	0.46	-127	-47	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7166	11.05	1.82	12	0.02	12711.00	77004.00	196500	20220727	-28.50	128000	20230613	9.77	161800	-13.16	20230707	128000	9.77	20230613	196500	-28.50	20220727	128000	9.77	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
21	20230727	131033	57	100.00	KOSPI		화학	N	N	N	N		N	140500	-2100	5	-1.47	104176600	734	64.50	142600	144000	139600	185300	99900	142600	141929.97	0.46	-127	-54	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7166	11.05	1.82	12	0.01	12711.00	77004.00	196500	20220727	-28.50	128000	20230613	9.77	161800	-13.16	20230707	128000	9.77	20230613	196500	-28.50	20220727	128000	9.77	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
22	20230727	121036	57	100.00	KOSPI		화학	N	N	N	N		N	140000	-2600	5	-1.82	102349700	721	63.36	142600	144000	139600	185300	99900	142600	141955.20	0.46	-127	-53	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7140	11.01	1.82	12	0.01	12711.00	77004.00	196500	20220727	-28.75	128000	20230613	9.38	161800	-13.47	20230707	128000	9.38	20230613	196500	-28.75	20220727	128000	9.38	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
23	20230727	111039	57	100.00	KOSPI		화학	N	N	N	N		N	140000	-2600	5	-1.82	98015000	690	60.63	142600	144000	139900	185300	99900	142600	142050.72	0.46	-127	-42	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7140	11.01	1.82	12	0.01	12711.00	77004.00	196500	20220727	-28.75	128000	20230613	9.38	161800	-13.47	20230707	128000	9.38	20230613	196500	-28.75	20220727	128000	9.38	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
24	20230727	101035	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-100	5	-0.07	71175500	499	43.85	142600	144000	142500	185300	99900	142600	142636.27	0.46	-127	-39	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7268	11.21	1.85	12	0.01	12711.00	77004.00	196500	20220727	-27.48	128000	20230613	11.33	161800	-11.93	20230707	128000	11.33	20230613	196500	-27.48	20220727	128000	11.33	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
25	20230727	091034	57	100.00	KOSPI		화학	N	N	N	N		N	144000	1400	2	0.98	18398100	129	11.34	142600	144000	142600	185300	99900	142600	142620.93	0.46	-127	-2	149866	146232	143966	140332	138066	145100	139200	26	42700	500	105520	100	1	5100000	7344	11.33	1.87	12	0.00	12711.00	77004.00	196500	20220727	-26.72	128000	20230613	12.50	161800	-11.00	20230707	128000	12.50	20230613	196500	-26.72	20220727	128000	12.50	20230613	0.08	N	268280	500	26 억		23245	N	N	0	N	00	N
26	20230726	161032	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-5000	5	-3.39	164808200	1138	125.19	147600	147600	141700	191800	103400	147600	144824.63	0.46	0	-76	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7273	11.22	1.85	12	0.02	12711.00	77004.00	196500	20220725	-27.43	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	196500	-27.43	20220727	128000	11.41	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
27	20230726	151038	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-3700	5	-2.51	147091500	1014	111.55	147600	147600	141700	191800	103400	147600	145060.65	0.46	0	1	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7339	11.32	1.87	12	0.02	12711.00	77004.00	196500	20220725	-26.77	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	196500	-26.77	20220727	128000	12.42	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
28	20230726	141030	57	100.00	KOSPI		화학	N	N	N	N		N	142400	-5200	5	-3.52	138067000	951	104.62	147600	147600	141700	191800	103400	147600	145180.86	0.46	0	1	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7262	11.20	1.85	12	0.02	12711.00	77004.00	196500	20220725	-27.53	128000	20230613	11.25	161800	-11.99	20230707	128000	11.25	20230613	196500	-27.53	20220727	128000	11.25	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
29	20230726	131026	57	100.00	KOSPI		화학	N	N	N	N		N	142400	-5200	5	-3.52	123256500	847	93.18	147600	147600	141700	191800	103400	147600	145521.25	0.46	0	-29	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7262	11.20	1.85	12	0.02	12711.00	77004.00	196500	20220725	-27.53	128000	20230613	11.25	161800	-11.99	20230707	128000	11.25	20230613	196500	-27.53	20220727	128000	11.25	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
30	20230726	121030	57	100.00	KOSPI		화학	N	N	N	N		N	142300	-5300	5	-3.59	109027100	747	82.18	147600	147600	141700	191800	103400	147600	145953.28	0.46	0	-36	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7257	11.20	1.85	12	0.01	12711.00	77004.00	196500	20220725	-27.58	128000	20230613	11.17	161800	-12.05	20230707	128000	11.17	20230613	196500	-27.58	20220727	128000	11.17	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
31	20230726	111025	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-4300	5	-2.91	102899800	704	77.45	147600	147600	141700	191800	103400	147600	146164.49	0.46	0	-38	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7308	11.27	1.86	12	0.01	12711.00	77004.00	196500	20220725	-27.07	128000	20230613	11.95	161800	-11.43	20230707	128000	11.95	20230613	196500	-27.07	20220727	128000	11.95	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
32	20230726	101033	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-4400	5	-2.98	89028200	607	66.78	147600	147600	143200	191800	103400	147600	146669.19	0.46	0	-22	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7303	11.27	1.86	12	0.01	12711.00	77004.00	196500	20220725	-27.12	128000	20230613	11.88	161800	-11.50	20230707	128000	11.88	20230613	196500	-27.12	20220727	128000	11.88	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
33	20230726	091027	57	100.00	KOSPI		화학	N	N	N	N		N	145700	-1900	5	-1.29	60644400	411	45.21	147600	147600	145700	191800	103400	147600	147553.28	0.46	0	-10	150666	149132	147366	145832	144066	148250	144950	26	44200	500	109220	100	1	5100000	7431	11.46	1.89	12	0.01	12711.00	77004.00	196500	20220725	-25.85	128000	20230613	13.83	161800	-9.95	20230707	128000	13.83	20230613	196500	-25.85	20220727	128000	13.83	20230613	0.08	N	268280	500	26 억		23372	N	N	0	N	00	N
34	20230725	161024	57	100.00	KOSPI		화학	N	N	N	N		N	147600	-1300	5	-0.87	134209300	909	80.73	148900	148900	145600	193500	104300	148900	147644.99	0.46	0	-51	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7528	11.61	1.92	12	0.02	12711.00	77004.00	196500	20220722	-24.89	128000	20230613	15.31	161800	-8.78	20230707	128000	15.31	20230613	196500	-24.89	20220725	128000	15.31	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
35	20230725	151012	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-2900	5	-1.95	130818700	886	78.69	148900	148900	145600	193500	104300	148900	147650.90	0.46	0	-58	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7446	11.49	1.90	12	0.02	12711.00	77004.00	196500	20220722	-25.70	128000	20230613	14.06	161800	-9.77	20230707	128000	14.06	20230613	196500	-25.70	20220725	128000	14.06	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
36	20230725	141010	57	100.00	KOSPI		화학	N	N	N	N		N	145900	-3000	5	-2.01	118996000	805	71.49	148900	148900	145900	193500	104300	148900	147821.12	0.46	0	-20	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7441	11.48	1.89	12	0.02	12711.00	77004.00	196500	20220722	-25.75	128000	20230613	13.98	161800	-9.83	20230707	128000	13.98	20230613	196500	-25.75	20220725	128000	13.98	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
37	20230725	131021	57	100.00	KOSPI		화학	N	N	N	N		N	146400	-2500	5	-1.68	85768300	578	51.33	148900	148900	146400	193500	104300	148900	148388.06	0.46	0	-20	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7466	11.52	1.90	12	0.01	12711.00	77004.00	196500	20220722	-25.50	128000	20230613	14.38	161800	-9.52	20230707	128000	14.38	20230613	196500	-25.50	20220725	128000	14.38	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
38	20230725	121022	57	100.00	KOSPI		화학	N	N	N	N		N	147600	-1300	5	-0.87	73734700	496	44.05	148900	148900	146900	193500	104300	148900	148658.67	0.46	0	-20	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7528	11.61	1.92	12	0.01	12711.00	77004.00	196500	20220722	-24.89	128000	20230613	15.31	161800	-8.78	20230707	128000	15.31	20230613	196500	-24.89	20220725	128000	15.31	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
39	20230725	111020	57	100.00	KOSPI		화학	N	N	N	N		N	147400	-1500	5	-1.01	68860800	463	41.12	148900	148900	146900	193500	104300	148900	148727.43	0.46	0	-22	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7517	11.60	1.91	12	0.01	12711.00	77004.00	196500	20220722	-24.99	128000	20230613	15.16	161800	-8.90	20230707	128000	15.16	20230613	196500	-24.99	20220725	128000	15.16	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
40	20230725	101019	57	100.00	KOSPI		화학	N	N	N	N		N	147400	-1500	5	-1.01	68565900	461	40.94	148900	148900	146900	193500	104300	148900	148732.97	0.46	0	-24	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7517	11.60	1.91	12	0.01	12711.00	77004.00	196500	20220722	-24.99	128000	20230613	15.16	161800	-8.90	20230707	128000	15.16	20230613	196500	-24.99	20220725	128000	15.16	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
41	20230725	091018	57	100.00	KOSPI		화학	N	N	N	N		N	148500	-400	5	-0.27	63124000	424	37.66	148900	148900	148500	193500	104300	148900	148877.36	0.46	0	-25	151966	150432	148266	146732	144566	149350	145650	26	44600	500	110180	100	1	5100000	7574	11.68	1.93	12	0.01	12711.00	77004.00	196500	20220722	-24.43	128000	20230613	16.02	161800	-8.22	20230707	128000	16.02	20230613	196500	-24.43	20220725	128000	16.02	20230613	0.08	N	268280	500	26 억		23442	N	N	0	N	00	N
42	20230724	161020	57	100.00	KOSPI		화학	N	N	N	N		N	148900	0	3	0.00	166215300	1126	124.83	149000	149800	146100	193500	104300	148900	147615.72	0.46	0	-26	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7594	11.71	1.93	12	0.02	12711.00	77004.00	196500	20220721	-24.22	128000	20230613	16.33	161800	-7.97	20230707	128000	16.33	20230613	196500	-24.22	20220725	128000	16.33	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
43	20230724	151015	57	100.00	KOSPI		화학	N	N	N	N		N	147900	-1000	5	-0.67	160440300	1087	120.51	149000	149800	146100	193500	104300	148900	147599.17	0.46	0	-36	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7543	11.64	1.92	12	0.02	12711.00	77004.00	196500	20220721	-24.73	128000	20230613	15.55	161800	-8.59	20230707	128000	15.55	20230613	196500	-24.73	20220725	128000	15.55	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
44	20230724	141014	57	100.00	KOSPI		화학	N	N	N	N		N	146400	-2500	5	-1.68	142872200	967	107.21	149000	149800	146100	193500	104300	148900	147747.88	0.46	0	-42	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7466	11.52	1.90	12	0.02	12711.00	77004.00	196500	20220721	-25.50	128000	20230613	14.38	161800	-9.52	20230707	128000	14.38	20230613	196500	-25.50	20220725	128000	14.38	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
45	20230724	131014	57	100.00	KOSPI		화학	N	N	N	N		N	146300	-2600	5	-1.75	127071400	859	95.23	149000	149800	146100	193500	104300	148900	147929.45	0.46	0	-42	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7461	11.51	1.90	12	0.02	12711.00	77004.00	196500	20220721	-25.55	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	196500	-25.55	20220725	128000	14.30	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
46	20230724	121015	57	100.00	KOSPI		화학	N	N	N	N		N	146200	-2700	5	-1.81	126778800	857	95.01	149000	149800	146100	193500	104300	148900	147933.26	0.46	0	-42	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7456	11.50	1.90	12	0.02	12711.00	77004.00	196500	20220721	-25.60	128000	20230613	14.22	161800	-9.64	20230707	128000	14.22	20230613	196500	-25.60	20220725	128000	14.22	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
47	20230724	111020	57	100.00	KOSPI		화학	N	N	N	N		N	147400	-1500	5	-1.01	118872200	803	89.02	149000	149800	146100	193500	104300	148900	148035.12	0.46	0	-42	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7517	11.60	1.91	12	0.02	12711.00	77004.00	196500	20220721	-24.99	128000	20230613	15.16	161800	-8.90	20230707	128000	15.16	20230613	196500	-24.99	20220725	128000	15.16	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
48	20230724	101010	57	100.00	KOSPI		화학	N	N	N	N		N	146700	-2200	5	-1.48	110971700	749	83.04	149000	149800	146700	193500	104300	148900	148159.81	0.46	0	-42	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7482	11.54	1.91	12	0.01	12711.00	77004.00	196500	20220721	-25.34	128000	20230613	14.61	161800	-9.33	20230707	128000	14.61	20230613	196500	-25.34	20220725	128000	14.61	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
49	20230724	091015	57	100.00	KOSPI		화학	N	N	N	N		N	148900	0	3	0.00	6850400	46	5.10	149000	149800	148900	193500	104300	148900	148921.74	0.46	0	-18	152766	150832	147466	145532	142166	151800	146500	26	44600	500	110180	100	1	5100000	7594	11.71	1.93	12	0.00	12711.00	77004.00	196500	20220721	-24.22	128000	20230613	16.33	161800	-7.97	20230707	128000	16.33	20230613	196500	-24.22	20220725	128000	16.33	20230613	0.08	N	268280	500	26 억		23468	N	N	0	N	00	N
50	20230721	161005	57	100.00	KOSPI		화학	N	N	N	N		N	148900	3800	2	2.62	131586300	902	342.97	145100	149400	144100	188600	101600	145100	145882.82	0.46	0	-78	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7594	11.71	1.93	12	0.02	12711.00	77004.00	196500	20220721	-24.22	128000	20230613	16.33	161800	-7.97	20230707	128000	16.33	20230613	196500	-24.22	20220721	128000	16.33	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
51	20230721	151007	57	100.00	KOSPI		화학	N	N	N	N		N	148900	3800	2	2.62	128758700	883	335.74	145100	149400	144100	188600	101600	145100	145819.59	0.46	0	-78	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7594	11.71	1.93	12	0.02	12711.00	77004.00	196500	20220721	-24.22	128000	20230613	16.33	161800	-7.97	20230707	128000	16.33	20230613	196500	-24.22	20220721	128000	16.33	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
52	20230721	141003	57	100.00	KOSPI		화학	N	N	N	N		N	146600	1500	2	1.03	101816900	701	266.54	145100	146700	144100	188600	101600	145100	145245.22	0.46	0	-105	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7477	11.53	1.90	12	0.01	12711.00	77004.00	196500	20220721	-25.39	128000	20230613	14.53	161800	-9.39	20230707	128000	14.53	20230613	196500	-25.39	20220721	128000	14.53	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
53	20230721	131006	57	100.00	KOSPI		화학	N	N	N	N		N	146600	1500	2	1.03	99617900	686	260.84	145100	146700	144100	188600	101600	145100	145215.60	0.46	0	-105	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7477	11.53	1.90	12	0.01	12711.00	77004.00	196500	20220721	-25.39	128000	20230613	14.53	161800	-9.39	20230707	128000	14.53	20230613	196500	-25.39	20220721	128000	14.53	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
54	20230721	121019	57	100.00	KOSPI		화학	N	N	N	N		N	145600	500	2	0.34	79627900	549	208.75	145100	145700	144100	188600	101600	145100	145041.71	0.46	0	-167	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7426	11.45	1.89	12	0.01	12711.00	77004.00	196500	20220721	-25.90	128000	20230613	13.75	161800	-10.01	20230707	128000	13.75	20230613	196500	-25.90	20220721	128000	13.75	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
55	20230721	111015	57	100.00	KOSPI		화학	N	N	N	N		N	144800	-300	5	-0.21	75565900	521	198.10	145100	145200	144100	188600	101600	145100	145040.12	0.46	0	-179	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7385	11.39	1.88	12	0.01	12711.00	77004.00	196500	20220721	-26.31	128000	20230613	13.12	161800	-10.51	20230707	128000	13.12	20230613	196500	-26.31	20220721	128000	13.12	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
56	20230721	101014	57	100.00	KOSPI		화학	N	N	N	N		N	144300	-800	5	-0.55	61809900	426	161.98	145100	145200	144100	188600	101600	145100	145093.66	0.46	0	-179	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7359	11.35	1.87	12	0.01	12711.00	77004.00	196500	20220721	-26.56	128000	20230613	12.73	161800	-10.82	20230707	128000	12.73	20230613	196500	-26.56	20220721	128000	12.73	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
57	20230721	091011	57	100.00	KOSPI		화학	N	N	N	N		N	145200	100	2	0.07	61232200	422	160.46	145100	145200	145000	188600	101600	145100	145100.00	0.46	0	-179	148433	146766	145333	143666	142233	147600	144500	26	43500	500	107370	100	1	5100000	7405	11.42	1.89	12	0.01	12711.00	77004.00	196500	20220721	-26.11	128000	20230613	13.44	161800	-10.26	20230707	128000	13.44	20230613	196500	-26.11	20220721	128000	13.44	20230613	0.08	N	268280	500	26 억		23570	N	N	2	N	00	N
58	20230720	161002	57	100.00	KOSPI		화학	N	N	N	N		N	145100	1300	2	0.90	38137000	263	29.00	144000	147000	143900	186900	100700	143800	145007.25	0.46	0	-43	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7400	11.42	1.88	12	0.01	12711.00	77004.00	196500	20220721	-26.16	128000	20230613	13.36	161800	-10.32	20230707	128000	13.36	20230613	196500	-26.16	20220721	128000	13.36	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
59	20230720	151002	57	100.00	KOSPI		화학	N	N	N	N		N	145000	1200	2	0.83	28854800	199	21.94	144000	147000	143900	186900	100700	143800	144998.99	0.46	0	-37	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7395	11.41	1.88	12	0.00	12711.00	77004.00	196500	20220721	-26.21	128000	20230613	13.28	161800	-10.38	20230707	128000	13.28	20230613	196500	-26.21	20220721	128000	13.28	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
60	20230720	141001	57	100.00	KOSPI		화학	N	N	N	N		N	145000	1200	2	0.83	27839800	192	21.17	144000	147000	143900	186900	100700	143800	144998.96	0.46	0	-32	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7395	11.41	1.88	12	0.00	12711.00	77004.00	196500	20220721	-26.21	128000	20230613	13.28	161800	-10.38	20230707	128000	13.28	20230613	196500	-26.21	20220721	128000	13.28	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
61	20230720	131002	57	100.00	KOSPI		화학	N	N	N	N		N	145600	1800	2	1.25	25815600	178	19.63	144000	147000	143900	186900	100700	143800	145031.46	0.46	0	-34	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7426	11.45	1.89	12	0.00	12711.00	77004.00	196500	20220721	-25.90	128000	20230613	13.75	161800	-10.01	20230707	128000	13.75	20230613	196500	-25.90	20220721	128000	13.75	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
62	20230720	121010	57	100.00	KOSPI		화학	N	N	N	N		N	145000	1200	2	0.83	20744800	143	15.77	144000	147000	143900	186900	100700	143800	145068.53	0.46	0	-34	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7395	11.41	1.88	12	0.00	12711.00	77004.00	196500	20220721	-26.21	128000	20230613	13.28	161800	-10.38	20230707	128000	13.28	20230613	196500	-26.21	20220721	128000	13.28	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
63	20230720	111005	57	100.00	KOSPI		화학	N	N	N	N		N	146300	2500	2	1.74	4223200	29	3.20	144000	147000	143900	186900	100700	143800	145627.59	0.46	0	-8	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7461	11.51	1.90	12	0.00	12711.00	77004.00	196500	20220721	-25.55	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	196500	-25.55	20220721	128000	14.30	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
64	20230720	100955	57	100.00	KOSPI		화학	N	N	N	N		N	146500	2700	2	1.88	3492400	24	2.65	144000	147000	143900	186900	100700	143800	145516.67	0.46	0	-5	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7472	11.53	1.90	12	0.00	12711.00	77004.00	196500	20220721	-25.45	128000	20230613	14.45	161800	-9.46	20230707	128000	14.45	20230613	196500	-25.45	20220721	128000	14.45	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
65	20230720	090957	57	100.00	KOSPI		화학	N	N	N	N		N	144400	600	2	0.42	720600	5	0.55	144000	144400	143900	186900	100700	143800	144120.00	0.46	0	-3	146200	145000	143300	142100	140400	145250	142350	26	43100	500	106410	100	1	5100000	7364	11.36	1.88	12	0.00	12711.00	77004.00	196500	20220721	-26.51	128000	20230613	12.81	161800	-10.75	20230707	128000	12.81	20230613	196500	-26.51	20220721	128000	12.81	20230613	0.08	N	268280	500	26 억		23614	N	N	2	N	00	N
66	20230719	161015	57	100.00	KOSPI		화학	N	N	N	N		N	143800	0	3	0.00	129977100	907	93.22	143800	144500	141600	186900	100700	143800	143162.41	0.46	0	-86	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7334	11.31	1.87	12	0.02	12711.00	77004.00	196500	20220721	-26.82	128000	20230613	12.34	161800	-11.12	20230707	128000	12.34	20230613	196500	-26.82	20220721	128000	12.34	20230613	0.08	N	268280	500	26 억		23700	N	N	2	N	00	N
67	20230719	151014	57	100.00	KOSPI		화학	N	N	N	N		N	142800	-1000	5	-0.70	97212800	679	69.78	143800	144500	141600	186900	100700	143800	143170.54	0.46	0	-84	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7283	11.23	1.85	12	0.01	12711.00	77004.00	196500	20220721	-27.33	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	196500	-27.33	20220721	128000	11.56	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
68	20230719	141018	57	100.00	KOSPI		화학	N	N	N	N		N	142300	-1500	5	-1.04	84403100	589	60.53	143800	144500	141600	186900	100700	143800	143298.98	0.46	0	-87	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7257	11.20	1.85	12	0.01	12711.00	77004.00	196500	20220721	-27.58	128000	20230613	11.17	161800	-12.05	20230707	128000	11.17	20230613	196500	-27.58	20220721	128000	11.17	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
69	20230719	131004	57	100.00	KOSPI		화학	N	N	N	N		N	141900	-1900	5	-1.32	83407600	582	59.82	143800	144500	141600	186900	100700	143800	143312.03	0.46	0	-87	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7237	11.16	1.84	12	0.01	12711.00	77004.00	196500	20220721	-27.79	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	196500	-27.79	20220721	128000	10.86	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
70	20230719	121021	57	100.00	KOSPI		화학	N	N	N	N		N	141800	-2000	5	-1.39	81421200	568	58.38	143800	144500	141600	186900	100700	143800	143347.18	0.46	0	-89	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7232	11.16	1.84	12	0.01	12711.00	77004.00	196500	20220721	-27.84	128000	20230613	10.78	161800	-12.36	20230707	128000	10.78	20230613	196500	-27.84	20220721	128000	10.78	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
71	20230719	111018	57	100.00	KOSPI		화학	N	N	N	N		N	141900	-1900	5	-1.32	80002700	558	57.35	143800	144500	141600	186900	100700	143800	143374.01	0.46	0	-89	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7237	11.16	1.84	12	0.01	12711.00	77004.00	196500	20220721	-27.79	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	196500	-27.79	20220721	128000	10.86	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
72	20230719	101009	57	100.00	KOSPI		화학	N	N	N	N		N	141900	-1900	5	-1.32	65824200	458	47.07	143800	144500	141600	186900	100700	143800	143720.96	0.46	0	-94	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7237	11.16	1.84	12	0.01	12711.00	77004.00	196500	20220721	-27.79	128000	20230613	10.86	161800	-12.30	20230707	128000	10.86	20230613	196500	-27.79	20220721	128000	10.86	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
73	20230719	091009	57	100.00	KOSPI		화학	N	N	N	N		N	144500	700	2	0.49	13813200	96	9.87	143800	144500	143800	186900	100700	143800	143887.50	0.46	0	0	149533	146666	145233	142366	140933	145950	141650	26	43100	500	106410	100	1	5100000	7370	11.37	1.88	12	0.00	12711.00	77004.00	196500	20220721	-26.46	128000	20230613	12.89	161800	-10.69	20230707	128000	12.89	20230613	196500	-26.46	20220721	128000	12.89	20230613	0.08	N	268280	500	26 억		23700	N	N	5	N	00	N
74	20230718	161008	57	100.00	KOSPI		화학	N	N	N	Y		N	143800	-4300	5	-2.90	142092200	973	52.14	148100	148100	143800	192500	103700	148100	146033.02	0.47	0	-257	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7334	11.31	1.87	12	0.02	12711.00	77004.00	200000	20220715	-28.10	128000	20230613	12.34	161800	-11.12	20230707	128000	12.34	20230613	196500	-26.82	20220721	128000	12.34	20230613	0.08	N	268280	500	26 억		23836	N	N	5	N	00	N
75	20230718	151006	57	100.00	KOSPI		화학	N	N	N	Y		N	144800	-3300	5	-2.23	115460000	788	42.23	148100	148100	144200	192500	103700	148100	146520.84	0.47	0	-124	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7385	11.39	1.88	12	0.02	12711.00	77004.00	200000	20220715	-27.60	128000	20230613	13.12	161800	-10.51	20230707	128000	13.12	20230613	196500	-26.31	20220721	128000	13.12	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
76	20230718	141003	57	100.00	KOSPI		화학	N	N	N	Y		N	144700	-3400	5	-2.30	109237300	745	39.92	148100	148100	144200	192500	103700	148100	146625.27	0.47	0	-100	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7380	11.38	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.65	128000	20230613	13.05	161800	-10.57	20230707	128000	13.05	20230613	196500	-26.36	20220721	128000	13.05	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
77	20230718	131003	57	100.00	KOSPI		화학	N	N	N	Y		N	144800	-3300	5	-2.23	85793000	583	31.24	148100	148100	144200	192500	103700	148100	147156.19	0.47	0	0	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7385	11.39	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.60	128000	20230613	13.12	161800	-10.51	20230707	128000	13.12	20230613	196500	-26.31	20220721	128000	13.12	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
78	20230718	121013	57	100.00	KOSPI		화학	N	N	N	Y		N	144800	-3300	5	-2.23	83186600	565	30.28	148100	148100	144200	192500	103700	148100	147231.38	0.47	0	0	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7385	11.39	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.60	128000	20230613	13.12	161800	-10.51	20230707	128000	13.12	20230613	196500	-26.31	20220721	128000	13.12	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
79	20230718	111010	57	100.00	KOSPI		화학	N	N	N	Y		N	145200	-2900	5	-1.96	72614800	492	26.37	148100	148100	144200	192500	103700	148100	147590.02	0.47	0	0	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7405	11.42	1.89	12	0.01	12711.00	77004.00	200000	20220715	-27.40	128000	20230613	13.44	161800	-10.26	20230707	128000	13.44	20230613	196500	-26.11	20220721	128000	13.44	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
80	20230718	101004	57	100.00	KOSPI		화학	N	N	N	Y		N	144700	-3400	5	-2.30	71310800	483	25.88	148100	148100	144200	192500	103700	148100	147640.46	0.47	0	-2	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7380	11.38	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.65	128000	20230613	13.05	161800	-10.57	20230707	128000	13.05	20230613	196500	-26.36	20220721	128000	13.05	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
81	20230718	091001	57	100.00	KOSPI		화학	N	N	N	Y		N	144200	-3900	5	-2.63	68848800	466	24.97	148100	148100	144200	192500	103700	148100	147743.44	0.47	0	9	151100	149600	146600	145100	142100	150350	145850	26	44400	500	109590	100	1	5100000	7354	11.34	1.87	12	0.01	12711.00	77004.00	200000	20220715	-27.90	128000	20230613	12.66	161800	-10.88	20230707	128000	12.66	20230613	196500	-26.62	20220721	128000	12.66	20230613	0.08	N	268280	500	26 억		23836	N	N	11	N	00	N
82	20230717	161003	57	100.00	KOSPI		화학	N	N	N	N		N	148100	100	2	0.07	271230800	1864	335.25	148000	148100	143600	192400	103600	148000	145510.09	0.47	0	51	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7553	11.65	1.92	12	0.04	12711.00	77004.00	200000	20220715	-25.95	128000	20230613	15.70	161800	-8.47	20230707	128000	15.70	20230613	196500	-24.63	20220721	128000	15.70	20230613	0.07	N	268280	500	26 억		23752	N	N	11	N	00	N
83	20230717	150959	57	100.00	KOSPI		화학	N	N	N	N		N	144000	-4000	5	-2.70	258646100	1778	319.78	148000	148100	143600	192400	103600	148000	145470.25	0.47	0	45	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7344	11.33	1.87	12	0.03	12711.00	77004.00	200000	20220715	-28.00	128000	20230613	12.50	161800	-11.00	20230707	128000	12.50	20230613	196500	-26.72	20220721	128000	12.50	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
84	20230717	141002	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-4400	5	-2.97	235931400	1620	291.37	148000	148100	143600	192400	103600	148000	145636.67	0.47	0	129	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7324	11.30	1.86	12	0.03	12711.00	77004.00	200000	20220715	-28.20	128000	20230613	12.19	161800	-11.25	20230707	128000	12.19	20230613	196500	-26.92	20220721	128000	12.19	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
85	20230717	130952	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-4100	5	-2.77	210922600	1446	260.07	148000	148100	143700	192400	103600	148000	145866.25	0.47	0	295	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7339	11.32	1.87	12	0.03	12711.00	77004.00	200000	20220715	-28.05	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	196500	-26.77	20220721	128000	12.42	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
86	20230717	121003	57	100.00	KOSPI		화학	N	N	N	N		N	144400	-3600	5	-2.43	165572700	1131	203.42	148000	148100	143700	192400	103600	148000	146394.96	0.47	0	274	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7364	11.36	1.88	12	0.02	12711.00	77004.00	200000	20220715	-27.80	128000	20230613	12.81	161800	-10.75	20230707	128000	12.81	20230613	196500	-26.51	20220721	128000	12.81	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
87	20230717	110954	57	100.00	KOSPI		화학	N	N	N	N		N	146300	-1700	5	-1.15	163254600	1115	200.54	148000	148100	143700	192400	103600	148000	146416.68	0.47	0	287	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7461	11.51	1.90	12	0.02	12711.00	77004.00	200000	20220715	-26.85	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	196500	-25.55	20220721	128000	14.30	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
88	20230717	100954	57	100.00	KOSPI		화학	N	N	N	N		N	146900	-1100	5	-0.74	92340200	624	112.23	148000	148100	146900	192400	103600	148000	147981.09	0.47	0	-65	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7492	11.56	1.91	12	0.01	12711.00	77004.00	200000	20220715	-26.55	128000	20230613	14.77	161800	-9.21	20230707	128000	14.77	20230613	196500	-25.24	20220721	128000	14.77	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
89	20230717	090954	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	89246000	603	108.45	148000	148100	148000	192400	103600	148000	148003.32	0.47	0	-68	151666	149832	148866	147032	146066	149350	146550	26	44400	500	109520	100	1	5100000	7548	11.64	1.92	12	0.01	12711.00	77004.00	200000	20220715	-26.00	128000	20230613	15.62	161800	-8.53	20230707	128000	15.62	20230613	196500	-24.68	20220721	128000	15.62	20230613	0.07	N	268280	500	26 억		23752	N	N	2	N	00	N
90	20230714	160953	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-3200	5	-2.12	82454700	555	19.02	149800	150700	147900	196500	105900	151200	148567.03	0.47	0	-101	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7548	11.64	1.92	12	0.01	12711.00	77004.00	200000	20220715	-26.00	128000	20230613	15.62	161800	-8.53	20230707	128000	15.62	20230613	200000	-26.00	20220715	128000	15.62	20230613	0.07	N	268280	500	26 억		23816	N	N	2	N	00	N
91	20230714	150957	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-2400	5	-1.59	76830700	517	17.72	149800	150700	147900	196500	105900	151200	148608.70	0.47	0	-64	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7589	11.71	1.93	12	0.01	12711.00	77004.00	200000	20220715	-25.60	128000	20230613	16.25	161800	-8.03	20230707	128000	16.25	20230613	200000	-25.60	20220715	128000	16.25	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
92	20230714	141003	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-2400	5	-1.59	75342700	507	17.37	149800	150700	147900	196500	105900	151200	148604.93	0.47	0	-64	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7589	11.71	1.93	12	0.01	12711.00	77004.00	200000	20220715	-25.60	128000	20230613	16.25	161800	-8.03	20230707	128000	16.25	20230613	200000	-25.60	20220715	128000	16.25	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
93	20230714	130949	57	100.00	KOSPI		화학	N	N	N	N		N	148900	-2300	5	-1.52	71491400	481	16.48	149800	150700	147900	196500	105900	151200	148630.77	0.47	0	-64	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7594	11.71	1.93	12	0.01	12711.00	77004.00	200000	20220715	-25.55	128000	20230613	16.33	161800	-7.97	20230707	128000	16.33	20230613	200000	-25.55	20220715	128000	16.33	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
94	20230714	120948	57	100.00	KOSPI		화학	N	N	N	N		N	147900	-3300	5	-2.18	66458700	447	15.32	149800	150700	147900	196500	105900	151200	148677.18	0.47	0	-62	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7543	11.64	1.92	12	0.01	12711.00	77004.00	200000	20220715	-26.05	128000	20230613	15.55	161800	-8.59	20230707	128000	15.55	20230613	200000	-26.05	20220715	128000	15.55	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
95	20230714	111000	57	100.00	KOSPI		화학	N	N	N	N		N	148200	-3000	5	-1.98	55503200	373	12.78	149800	150700	148100	196500	105900	151200	148802.14	0.47	0	-38	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7558	11.66	1.92	12	0.01	12711.00	77004.00	200000	20220715	-25.90	128000	20230613	15.78	161800	-8.41	20230707	128000	15.78	20230613	200000	-25.90	20220715	128000	15.78	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
96	20230714	101001	57	100.00	KOSPI		화학	N	N	N	N		N	148500	-2700	5	-1.79	20644600	138	4.73	149800	150700	148500	196500	105900	151200	149598.55	0.47	0	-14	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7574	11.68	1.93	12	0.00	12711.00	77004.00	200000	20220715	-25.75	128000	20230613	16.02	161800	-8.22	20230707	128000	16.02	20230613	200000	-25.75	20220715	128000	16.02	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
97	20230714	090955	57	100.00	KOSPI		화학	N	N	N	N		N	150500	-700	5	-0.46	2995700	20	0.69	149800	150700	149600	196500	105900	151200	149785.00	0.47	0	0	159933	155566	149633	145266	139333	157750	147450	26	45300	500	111880	100	1	5100000	7676	11.84	1.95	12	0.00	12711.00	77004.00	200000	20220715	-24.75	128000	20230613	17.58	161800	-6.98	20230707	128000	17.58	20230613	200000	-24.75	20220715	128000	17.58	20230613	0.07	N	268280	500	26 억		23816	N	N	54	N	00	N
98	20230713	160951	57	100.00	KOSPI		화학	N	N	N	N		N	151200	7900	2	5.51	425694200	2876	282.24	143700	154000	143700	186200	100400	143300	148010.52	0.48	0	-550	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7711	11.90	1.96	12	0.06	12711.00	77004.00	200000	20220715	-24.40	128000	20230613	18.12	161800	-6.55	20230707	128000	18.12	20230613	200000	-24.40	20220715	128000	18.12	20230613	0.07	N	268280	500	26 억		24416	N	N	54	N	00	N
99	20230713	150946	57	100.00	KOSPI		화학	N	N	N	N		N	150900	7600	2	5.30	373956100	2533	248.58	143700	154000	143700	186200	100400	143300	147633.68	0.48	0	-587	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7696	11.87	1.96	12	0.05	12711.00	77004.00	200000	20220715	-24.55	128000	20230613	17.89	161800	-6.74	20230707	128000	17.89	20230613	200000	-24.55	20220715	128000	17.89	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
100	20230713	140946	57	100.00	KOSPI		화학	N	N	N	N		N	145100	1800	2	1.26	106133800	731	71.74	143700	146300	143700	186200	100400	143300	145189.88	0.48	0	-38	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7400	11.42	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.45	128000	20230613	13.36	161800	-10.32	20230707	128000	13.36	20230613	200000	-27.45	20220715	128000	13.36	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
101	20230713	130950	57	100.00	KOSPI		화학	N	N	N	N		N	144800	1500	2	1.05	95424000	657	64.47	143700	146300	143700	186200	100400	143300	145242.01	0.48	0	-38	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7385	11.39	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.60	128000	20230613	13.12	161800	-10.51	20230707	128000	13.12	20230613	200000	-27.60	20220715	128000	13.12	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
102	20230713	120945	57	100.00	KOSPI		화학	N	N	N	N		N	146100	2800	2	1.95	65288300	450	44.16	143700	146300	143700	186200	100400	143300	145085.11	0.48	0	-38	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7451	11.49	1.90	12	0.01	12711.00	77004.00	200000	20220715	-26.95	128000	20230613	14.14	161800	-9.70	20230707	128000	14.14	20230613	200000	-26.95	20220715	128000	14.14	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
103	20230713	110949	57	100.00	KOSPI		화학	N	N	N	N		N	144700	1400	2	0.98	40799200	282	27.67	143700	145800	143700	186200	100400	143300	144678.01	0.48	0	-32	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7380	11.38	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.65	128000	20230613	13.05	161800	-10.57	20230707	128000	13.05	20230613	200000	-27.65	20220715	128000	13.05	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
104	20230713	100942	57	100.00	KOSPI		화학	N	N	N	N		N	144900	1600	2	1.12	35016600	242	23.75	143700	145800	143700	186200	100400	143300	144696.69	0.48	0	-30	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7390	11.40	1.88	12	0.00	12711.00	77004.00	200000	20220715	-27.55	128000	20230613	13.20	161800	-10.44	20230707	128000	13.20	20230613	200000	-27.55	20220715	128000	13.20	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
105	20230713	090945	57	100.00	KOSPI		화학	N	N	N	N		N	144900	1600	2	1.12	4464500	31	3.04	143700	145000	143700	186200	100400	143300	144016.13	0.48	0	1	150366	146832	144966	141432	139566	145900	140500	26	42900	500	106040	100	1	5100000	7390	11.40	1.88	12	0.00	12711.00	77004.00	200000	20220715	-27.55	128000	20230613	13.20	161800	-10.44	20230707	128000	13.20	20230613	200000	-27.55	20220715	128000	13.20	20230613	0.07	N	268280	500	26 억		24416	N	N	6	N	00	N
106	20230712	160942	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-5200	5	-3.50	146746700	1013	89.80	148500	148500	143100	193000	104000	148500	144863.47	0.48	0	-192	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7308	11.27	1.86	12	0.02	12711.00	77004.00	200000	20220715	-28.35	128000	20230613	11.95	161800	-11.43	20230707	128000	11.95	20230613	200000	-28.35	20220715	128000	11.95	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
107	20230712	150935	57	100.00	KOSPI		화학	N	N	N	N		N	143100	-5400	5	-3.64	140443500	969	85.90	148500	148500	143100	193000	104000	148500	144936.53	0.48	0	-181	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7298	11.26	1.86	12	0.02	12711.00	77004.00	200000	20220715	-28.45	128000	20230613	11.80	161800	-11.56	20230707	128000	11.80	20230613	200000	-28.45	20220715	128000	11.80	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
108	20230712	140931	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-5200	5	-3.50	123403800	850	75.35	148500	148500	143100	193000	104000	148500	145180.94	0.48	0	-149	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7308	11.27	1.86	12	0.02	12711.00	77004.00	200000	20220715	-28.35	128000	20230613	11.95	161800	-11.43	20230707	128000	11.95	20230613	200000	-28.35	20220715	128000	11.95	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
109	20230712	130933	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-5300	5	-3.57	121541800	837	74.20	148500	148500	143100	193000	104000	148500	145211.23	0.48	0	-147	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7303	11.27	1.86	12	0.02	12711.00	77004.00	200000	20220715	-28.40	128000	20230613	11.88	161800	-11.50	20230707	128000	11.88	20230613	200000	-28.40	20220715	128000	11.88	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
110	20230712	120938	57	100.00	KOSPI		화학	N	N	N	N		N	144000	-4500	5	-3.03	112800400	776	68.79	148500	148500	144000	193000	104000	148500	145361.34	0.48	0	-133	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7344	11.33	1.87	12	0.02	12711.00	77004.00	200000	20220715	-28.00	128000	20230613	12.50	161800	-11.00	20230707	128000	12.50	20230613	200000	-28.00	20220715	128000	12.50	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
111	20230712	110938	57	100.00	KOSPI		화학	N	N	N	N		N	144400	-4100	5	-2.76	73541100	504	44.68	148500	148500	144300	193000	104000	148500	145914.88	0.48	0	-78	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7364	11.36	1.88	12	0.01	12711.00	77004.00	200000	20220715	-27.80	128000	20230613	12.81	161800	-10.75	20230707	128000	12.81	20230613	200000	-27.80	20220715	128000	12.81	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
112	20230712	100938	57	100.00	KOSPI		화학	N	N	N	N		N	145600	-2900	5	-1.95	51863500	354	31.38	148500	148500	145200	193000	104000	148500	146507.06	0.48	0	-24	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7426	11.45	1.89	12	0.01	12711.00	77004.00	200000	20220715	-27.20	128000	20230613	13.75	161800	-10.01	20230707	128000	13.75	20230613	200000	-27.20	20220715	128000	13.75	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
113	20230712	090939	57	100.00	KOSPI		화학	N	N	N	N		N	148500	0	3	0.00	891000	6	0.53	148500	148500	148500	193000	104000	148500	148500.00	0.48	0	0	157433	152966	150733	146266	144033	151850	145150	26	44500	500	109890	100	1	5100000	7574	11.68	1.93	12	0.00	12711.00	77004.00	200000	20220715	-25.75	128000	20230613	16.02	161800	-8.22	20230707	128000	16.02	20230613	200000	-25.75	20220715	128000	16.02	20230613	0.07	N	268280	500	26 억		24605	N	N	6	N	00	N
114	20230711	160925	57	100.00	KOSPI		화학	N	N	N	N		N	148500	-6700	5	-4.32	170213000	1127	230.00	154500	155200	148500	201500	108700	155200	151031.94	0.49	0	-301	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7574	11.68	1.93	12	0.02	12711.00	77004.00	200000	20220715	-25.75	128000	20230613	16.02	161800	-8.22	20230707	128000	16.02	20230613	200000	-25.75	20220715	128000	16.02	20230613	0.06	N	268280	500	26 억		25033	N	N	6	N	00	N
115	20230711	150922	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-6200	5	-3.99	138816900	916	186.94	154500	155200	149000	201500	108700	155200	151546.83	0.49	0	-269	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7599	11.72	1.93	12	0.02	12711.00	77004.00	200000	20220715	-25.50	128000	20230613	16.41	161800	-7.91	20230707	128000	16.41	20230613	200000	-25.50	20220715	128000	16.41	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
116	20230711	140916	57	100.00	KOSPI		화학	N	N	N	N		N	149600	-5600	5	-3.61	94037800	616	125.71	154500	155200	149400	201500	108700	155200	152658.77	0.49	0	-236	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7630	11.77	1.94	12	0.01	12711.00	77004.00	200000	20220715	-25.20	128000	20230613	16.88	161800	-7.54	20230707	128000	16.88	20230613	200000	-25.20	20220715	128000	16.88	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
117	20230711	130907	57	100.00	KOSPI		화학	N	N	N	N		N	150100	-5100	5	-3.29	75726800	494	100.82	154500	155200	150100	201500	108700	155200	153293.12	0.49	0	-163	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7655	11.81	1.95	12	0.01	12711.00	77004.00	200000	20220715	-24.95	128000	20230613	17.27	161800	-7.23	20230707	128000	17.27	20230613	200000	-24.95	20220715	128000	17.27	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
118	20230711	120928	57	100.00	KOSPI		화학	N	N	N	N		N	151300	-3900	5	-2.51	66399900	432	88.16	154500	155200	150100	201500	108700	155200	153703.47	0.49	0	-150	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7716	11.90	1.96	12	0.01	12711.00	77004.00	200000	20220715	-24.35	128000	20230613	18.20	161800	-6.49	20230707	128000	18.20	20230613	200000	-24.35	20220715	128000	18.20	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
119	20230711	110933	57	100.00	KOSPI		화학	N	N	N	N		N	152800	-2400	5	-1.55	60060200	390	79.59	154500	155200	152800	201500	108700	155200	154000.51	0.49	0	-156	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7793	12.02	1.98	12	0.01	12711.00	77004.00	200000	20220715	-23.60	128000	20230613	19.38	161800	-5.56	20230707	128000	19.38	20230613	200000	-23.60	20220715	128000	19.38	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
120	20230711	100929	57	100.00	KOSPI		화학	N	N	N	N		N	154000	-1200	5	-0.77	17737800	115	23.47	154500	155200	154000	201500	108700	155200	154241.74	0.49	0	-25	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7854	12.12	2.00	12	0.00	12711.00	77004.00	200000	20220715	-23.00	128000	20230613	20.31	161800	-4.82	20230707	128000	20.31	20230613	200000	-23.00	20220715	128000	20.31	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
121	20230711	090926	57	100.00	KOSPI		화학	N	N	N	N		N	155200	0	3	0.00	1860700	12	2.45	154500	155200	154200	201500	108700	155200	155058.33	0.49	0	-7	161733	158466	156833	153566	151933	157650	152750	26	46400	500	114840	100	1	5100000	7915	12.21	2.02	12	0.00	12711.00	77004.00	200000	20220715	-22.40	128000	20230613	21.25	161800	-4.08	20230707	128000	21.25	20230613	200000	-22.40	20220715	128000	21.25	20230613	0.06	N	268280	500	26 억		25033	N	N	0	N	00	N
122	20230710	160919	57	100.00	KOSPI		화학	N	N	N	N		N	155200	-4900	5	-3.06	76505400	490	12.21	160100	160100	155200	208000	112100	160100	156164.98	0.49	0	-177	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	7915	12.21	2.02	12	0.01	12711.00	77004.00	200000	20220715	-22.40	128000	20230613	21.25	161800	-4.08	20230707	128000	21.25	20230613	200000	-22.40	20220715	128000	21.25	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
123	20230710	150921	57	100.00	KOSPI		화학	N	N	N	N		N	155800	-4300	5	-2.69	63002700	403	10.04	160100	160100	155400	208000	112100	160100	156334.24	0.49	0	-151	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	7946	12.26	2.02	12	0.01	12711.00	77004.00	200000	20220715	-22.10	128000	20230613	21.72	161800	-3.71	20230707	128000	21.72	20230613	200000	-22.10	20220715	128000	21.72	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
124	20230710	140912	57	100.00	KOSPI		화학	N	N	N	N		N	155900	-4200	5	-2.62	44789700	286	7.13	160100	160100	155400	208000	112100	160100	156607.34	0.49	0	-119	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	7951	12.26	2.02	12	0.01	12711.00	77004.00	200000	20220715	-22.05	128000	20230613	21.80	161800	-3.65	20230707	128000	21.80	20230613	200000	-22.05	20220715	128000	21.80	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
125	20230710	130901	57	100.00	KOSPI		화학	N	N	N	N		N	157000	-3100	5	-1.94	36833200	235	5.85	160100	160100	155400	208000	112100	160100	156737.02	0.49	0	-88	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	8007	12.35	2.04	12	0.00	12711.00	77004.00	200000	20220715	-21.50	128000	20230613	22.66	161800	-2.97	20230707	128000	22.66	20230613	200000	-21.50	20220715	128000	22.66	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
126	20230710	120925	57	100.00	KOSPI		화학	N	N	N	N		N	156500	-3600	5	-2.25	25409600	162	4.04	160100	160100	155400	208000	112100	160100	156849.38	0.49	0	-45	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	7982	12.31	2.03	12	0.00	12711.00	77004.00	200000	20220715	-21.75	128000	20230613	22.27	161800	-3.28	20230707	128000	22.27	20230613	200000	-21.75	20220715	128000	22.27	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
127	20230710	110922	57	100.00	KOSPI		화학	N	N	N	N		N	155800	-4300	5	-2.69	18548600	118	2.94	160100	160100	155400	208000	112100	160100	157191.53	0.49	0	-44	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	7946	12.26	2.02	12	0.00	12711.00	77004.00	200000	20220715	-22.10	128000	20230613	21.72	161800	-3.71	20230707	128000	21.72	20230613	200000	-22.10	20220715	128000	21.72	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
128	20230710	100923	57	100.00	KOSPI		화학	N	N	N	N		N	156800	-3300	5	-2.06	16832500	107	2.67	160100	160100	155400	208000	112100	160100	157313.08	0.49	0	-44	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	7997	12.34	2.04	12	0.00	12711.00	77004.00	200000	20220715	-21.60	128000	20230613	22.50	161800	-3.09	20230707	128000	22.50	20230613	200000	-21.60	20220715	128000	22.50	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
129	20230710	090914	57	100.00	KOSPI		화학	N	N	N	N		N	158200	-1900	5	-1.19	9641700	61	1.52	160100	160100	157800	208000	112100	160100	158060.66	0.49	0	-21	166633	163366	158533	155266	150433	160950	152850	26	47950	500	118470	100	1	5100000	8068	12.45	2.05	12	0.00	12711.00	77004.00	200000	20220715	-20.90	128000	20230613	23.59	161800	-2.22	20230707	128000	23.59	20230613	200000	-20.90	20220715	128000	23.59	20230613	0.07	N	268280	500	26 억		25190	N	N	0	N	00	N
130	20230707	160912	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-800	5	-0.50	640322500	4009	65.64	161000	161800	153700	209000	112700	160900	159721.16	0.51	0	-643	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	8165	12.60	2.08	12	0.08	12711.00	77004.00	200000	20220715	-19.95	128000	20230613	25.08	161800	-1.05	20230707	128000	25.08	20230613	200000	-19.95	20220715	128000	25.08	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
131	20230707	150912	57	100.00	KOSPI		화학	N	N	N	N		N	158900	-2000	5	-1.24	585718600	3667	60.04	161000	161800	153700	209000	112700	160900	159726.92	0.51	0	-779	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	8104	12.50	2.06	12	0.07	12711.00	77004.00	200000	20220715	-20.55	128000	20230613	24.14	161800	-1.79	20230707	128000	24.14	20230613	200000	-20.55	20220715	128000	24.14	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
132	20230707	140928	57	100.00	KOSPI		화학	N	N	N	N		N	155700	-5200	5	-3.23	519090300	3237	53.00	161000	161800	155600	209000	112700	160900	160361.54	0.51	0	-679	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	7941	12.25	2.02	12	0.06	12711.00	77004.00	200000	20220715	-22.15	128000	20230613	21.64	161800	-3.77	20230707	128000	21.64	20230613	200000	-22.15	20220715	128000	21.64	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
133	20230707	130916	57	100.00	KOSPI		화학	N	N	N	N		N	157700	-3200	5	-1.99	501468600	3124	51.15	161000	161800	155600	209000	112700	160900	160521.32	0.51	0	-681	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	8043	12.41	2.05	12	0.06	12711.00	77004.00	200000	20220715	-21.15	128000	20230613	23.20	161800	-2.53	20230707	128000	23.20	20230613	200000	-21.15	20220715	128000	23.20	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
134	20230707	120921	57	100.00	KOSPI		화학	N	N	N	N		N	157300	-3600	5	-2.24	498329000	3104	50.82	161000	161800	155600	209000	112700	160900	160544.14	0.51	0	-668	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	8022	12.38	2.04	12	0.06	12711.00	77004.00	200000	20220715	-21.35	128000	20230613	22.89	161800	-2.78	20230707	128000	22.89	20230613	200000	-21.35	20220715	128000	22.89	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
135	20230707	110926	57	100.00	KOSPI		화학	N	N	N	N		N	156700	-4200	5	-2.61	489420600	3047	49.89	161000	161800	155600	209000	112700	160900	160623.76	0.51	0	-665	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	7992	12.33	2.03	12	0.06	12711.00	77004.00	200000	20220715	-21.65	128000	20230613	22.42	161800	-3.15	20230707	128000	22.42	20230613	200000	-21.65	20220715	128000	22.42	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
136	20230707	100912	57	100.00	KOSPI		화학	N	N	N	N		N	158600	-2300	5	-1.43	469352300	2919	47.79	161000	161800	157100	209000	112700	160900	160792.15	0.51	0	-641	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	8089	12.48	2.06	12	0.06	12711.00	77004.00	200000	20220715	-20.70	128000	20230613	23.91	161800	-1.98	20230707	128000	23.91	20230613	200000	-20.70	20220715	128000	23.91	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
137	20230707	090914	57	100.00	KOSPI		화학	N	N	N	N		N	161000	100	2	0.06	13846700	86	1.41	161000	161800	160900	209000	112700	160900	161008.14	0.51	0	0	163966	162432	159366	157832	154766	163200	158600	26	48150	500	119060	100	1	5100000	8211	12.67	2.09	12	0.00	12711.00	77004.00	200000	20220715	-19.50	128000	20230613	25.78	161800	-0.49	20230707	128000	25.78	20230613	200000	-19.50	20220715	128000	25.78	20230613	0.07	N	268280	500	26 억		26153	N	N	4	N	00	N
138	20230706	160913	57	100.00	KOSPI		화학	N	N	N	N		N	160900	4600	2	2.94	965870500	6101	206.05	156300	160900	156300	203000	109500	156300	158311.35	0.49	0	1273	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8206	12.66	2.09	12	0.12	12711.00	77004.00	200500	20220705	-19.75	128000	20230613	25.70	160900	0.00	20230706	128000	25.70	20230613	200000	-19.55	20220715	128000	25.70	20230613	0.07	N	268280	500	26 억		24848	N	N	4	N	00	N
139	20230706	150913	57	100.00	KOSPI		화학	N	N	N	N		N	159800	3500	2	2.24	915843800	5790	195.54	156300	160900	156300	203000	109500	156300	158176.82	0.49	0	1124	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8150	12.57	2.08	12	0.11	12711.00	77004.00	200500	20220705	-20.30	128000	20230613	24.84	160900	-0.68	20230706	128000	24.84	20230613	200000	-20.10	20220715	128000	24.84	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
140	20230706	140915	57	100.00	KOSPI		화학	N	N	N	N		N	160600	4300	2	2.75	909619100	5751	194.22	156300	160900	156300	203000	109500	156300	158167.12	0.49	0	1122	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8191	12.63	2.09	12	0.11	12711.00	77004.00	200500	20220705	-19.90	128000	20230613	25.47	160900	-0.19	20230706	128000	25.47	20230613	200000	-19.70	20220715	128000	25.47	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
141	20230706	130911	57	100.00	KOSPI		화학	N	N	N	N		N	158900	2600	2	1.66	673763300	4276	144.41	156300	160900	156300	203000	109500	156300	157568.59	0.49	0	519	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8104	12.50	2.06	12	0.08	12711.00	77004.00	200500	20220705	-20.75	128000	20230613	24.14	160900	-1.24	20230706	128000	24.14	20230613	200000	-20.55	20220715	128000	24.14	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
142	20230706	120852	57	100.00	KOSPI		화학	N	N	N	N		N	158900	2600	2	1.66	593350100	3770	127.32	156300	160900	156300	203000	109500	156300	157387.29	0.49	0	279	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8104	12.50	2.06	12	0.07	12711.00	77004.00	200500	20220705	-20.75	128000	20230613	24.14	160900	-1.24	20230706	128000	24.14	20230613	200000	-20.55	20220715	128000	24.14	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
143	20230706	110919	57	100.00	KOSPI		화학	N	N	N	N		N	158900	2600	2	1.66	568461400	3613	122.02	156300	160900	156300	203000	109500	156300	157337.78	0.49	0	282	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8104	12.50	2.06	12	0.07	12711.00	77004.00	200500	20220705	-20.75	128000	20230613	24.14	160900	-1.24	20230706	128000	24.14	20230613	200000	-20.55	20220715	128000	24.14	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
144	20230706	100914	57	100.00	KOSPI		화학	N	N	N	N		N	157400	1100	2	0.70	512163200	3257	110.00	156300	160900	156300	203000	109500	156300	157249.98	0.49	0	301	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8027	12.38	2.04	12	0.06	12711.00	77004.00	200500	20220705	-21.50	128000	20230613	22.97	160900	-2.18	20230706	128000	22.97	20230613	200000	-21.30	20220715	128000	22.97	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
145	20230706	090911	57	100.00	KOSPI		화학	N	N	N	N		N	160100	3800	2	2.43	272471600	1733	58.53	156300	160900	156300	203000	109500	156300	157225.39	0.49	0	234	159500	157900	155200	153600	150900	158700	154400	26	46750	500	115660	100	1	5100000	8165	12.60	2.08	12	0.03	12711.00	77004.00	200500	20220705	-20.15	128000	20230613	25.08	160900	-0.50	20230706	128000	25.08	20230613	200000	-19.95	20220715	128000	25.08	20230613	0.07	N	268280	500	26 억		24848	N	N	0	N	00	N
146	20230705	160908	57	100.00	KOSPI		화학	N	N	N	N		N	156300	3800	2	2.49	460695900	2961	504.43	152500	156800	152500	198200	106800	152500	155587.94	0.47	0	1258	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7971	12.30	2.03	12	0.06	12711.00	77004.00	201500	20220704	-22.43	128000	20230613	22.11	158300	-1.26	20230628	128000	22.11	20230613	200500	-22.04	20220705	128000	22.11	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
147	20230705	150904	57	100.00	KOSPI		화학	N	N	N	N		N	156400	3900	2	2.56	424277200	2728	464.74	152500	156800	152500	198200	106800	152500	155526.83	0.47	0	1166	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7976	12.30	2.03	12	0.05	12711.00	77004.00	201500	20220704	-22.38	128000	20230613	22.19	158300	-1.20	20230628	128000	22.19	20230613	200500	-22.00	20220705	128000	22.19	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
148	20230705	140855	57	100.00	KOSPI		화학	N	N	N	N		N	156200	3700	2	2.43	412712800	2654	452.13	152500	156800	152500	198200	106800	152500	155505.95	0.47	0	1101	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7966	12.29	2.03	12	0.05	12711.00	77004.00	201500	20220704	-22.48	128000	20230613	22.03	158300	-1.33	20230628	128000	22.03	20230613	200500	-22.09	20220705	128000	22.03	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
149	20230705	130858	57	100.00	KOSPI		화학	N	N	N	N		N	156300	3800	2	2.49	410683700	2641	449.91	152500	156800	152500	198200	106800	152500	155503.10	0.47	0	1093	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7971	12.30	2.03	12	0.05	12711.00	77004.00	201500	20220704	-22.43	128000	20230613	22.11	158300	-1.26	20230628	128000	22.11	20230613	200500	-22.04	20220705	128000	22.11	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
150	20230705	120857	57	100.00	KOSPI		화학	N	N	N	N		N	156400	3900	2	2.56	399113500	2567	437.31	152500	156800	152500	198200	106800	152500	155478.57	0.47	0	1041	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7976	12.30	2.03	12	0.05	12711.00	77004.00	201500	20220704	-22.38	128000	20230613	22.19	158300	-1.20	20230628	128000	22.19	20230613	200500	-22.00	20220705	128000	22.19	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
151	20230705	110906	57	100.00	KOSPI		화학	N	N	N	N		N	156800	4300	2	2.82	355969700	2291	390.29	152500	156800	152500	198200	106800	152500	155377.43	0.47	0	766	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7997	12.34	2.04	12	0.04	12711.00	77004.00	201500	20220704	-22.18	128000	20230613	22.50	158300	-0.95	20230628	128000	22.50	20230613	200500	-21.80	20220705	128000	22.50	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
152	20230705	100857	57	100.00	KOSPI		화학	N	N	N	N		N	156700	4200	2	2.75	98515200	636	108.35	152500	156800	152500	198200	106800	152500	154898.11	0.47	0	286	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7992	12.33	2.03	12	0.01	12711.00	77004.00	201500	20220704	-22.23	128000	20230613	22.42	158300	-1.01	20230628	128000	22.42	20230613	200500	-21.85	20220705	128000	22.42	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
153	20230705	090857	57	100.00	KOSPI		화학	N	N	N	N		N	153400	900	2	0.59	20763700	136	23.17	152500	153500	152500	198200	106800	152500	152674.26	0.47	0	19	154500	153500	151500	150500	148500	154000	151000	26	45700	500	112850	100	1	5100000	7823	12.07	1.99	12	0.00	12711.00	77004.00	201500	20220704	-23.87	128000	20230613	19.84	158300	-3.10	20230628	128000	19.84	20230613	200500	-23.49	20220705	128000	19.84	20230613	0.08	N	268280	500	26 억		23773	N	N	0	N	00	N
154	20230704	160854	57	100.00	KOSPI		화학	N	N	N	N		N	152500	3000	2	2.01	88457400	587	13.76	149600	152500	149500	194300	104700	149500	150694.04	0.47	0	295	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7778	12.00	1.98	12	0.01	12711.00	77004.00	201500	20220701	-24.32	128000	20230613	19.14	158300	-3.66	20230628	128000	19.14	20230613	201500	-24.32	20220704	128000	19.14	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
155	20230704	150844	57	100.00	KOSPI		화학	N	N	N	N		N	152400	2900	2	1.94	81914800	544	12.75	149600	152400	149500	194300	104700	149500	150578.68	0.47	0	278	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7772	11.99	1.98	12	0.01	12711.00	77004.00	201500	20220701	-24.37	128000	20230613	19.06	158300	-3.73	20230628	128000	19.06	20230613	201500	-24.37	20220704	128000	19.06	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
156	20230704	140849	57	100.00	KOSPI		화학	N	N	N	N		N	151300	1800	2	1.20	52324600	349	8.18	149600	151300	149500	194300	104700	149500	149927.22	0.47	0	85	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7716	11.90	1.96	12	0.01	12711.00	77004.00	201500	20220701	-24.91	128000	20230613	18.20	158300	-4.42	20230628	128000	18.20	20230613	201500	-24.91	20220704	128000	18.20	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
157	20230704	130837	57	100.00	KOSPI		화학	N	N	N	N		N	150000	500	2	0.33	39364700	263	6.17	149600	151000	149500	194300	104700	149500	149675.67	0.47	0	1	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7650	11.80	1.95	12	0.01	12711.00	77004.00	201500	20220701	-25.56	128000	20230613	17.19	158300	-5.24	20230628	128000	17.19	20230613	201500	-25.56	20220704	128000	17.19	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
158	20230704	120848	57	100.00	KOSPI		화학	N	N	N	N		N	149500	0	3	0.00	22916700	153	3.59	149600	151000	149500	194300	104700	149500	149782.35	0.47	0	2	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7625	11.76	1.94	12	0.00	12711.00	77004.00	201500	20220701	-25.81	128000	20230613	16.80	158300	-5.56	20230628	128000	16.80	20230613	201500	-25.81	20220704	128000	16.80	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
159	20230704	110840	57	100.00	KOSPI		화학	N	N	N	N		N	150000	500	2	0.33	7816400	52	1.22	149600	151000	149600	194300	104700	149500	150315.38	0.47	0	-1	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7650	11.80	1.95	12	0.00	12711.00	77004.00	201500	20220701	-25.56	128000	20230613	17.19	158300	-5.24	20230628	128000	17.19	20230613	201500	-25.56	20220704	128000	17.19	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
160	20230704	100837	57	100.00	KOSPI		화학	N	N	N	N		N	150400	900	2	0.60	7515800	50	1.17	149600	151000	149600	194300	104700	149500	150316.00	0.47	0	0	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7670	11.83	1.95	12	0.00	12711.00	77004.00	201500	20220701	-25.36	128000	20230613	17.50	158300	-4.99	20230628	128000	17.50	20230613	201500	-25.36	20220704	128000	17.50	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
161	20230704	090836	57	100.00	KOSPI		화학	N	N	N	N		N	151000	1500	2	1.00	3152300	21	0.49	149600	151000	149600	194300	104700	149500	150109.52	0.47	0	0	158166	153832	151666	147332	145166	152750	146250	26	44800	500	110630	100	1	5100000	7701	11.88	1.96	12	0.00	12711.00	77004.00	201500	20220701	-25.06	128000	20230613	17.97	158300	-4.61	20230628	128000	17.97	20230613	201500	-25.06	20220704	128000	17.97	20230613	0.08	N	268280	500	26 억		23729	N	N	2	N	00	N
162	20230703	160829	55	50.00	KOSPI		화학	N	N	N	Y	50	N	149500	-6300	5	-4.04	659156700	4265	883.02	155800	156000	149500	202500	109100	155800	154552.59	0.48	0	-573	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7625	11.76	1.94	12	0.08	12711.00	77004.00	201500	20220701	-25.81	128000	20230613	16.80	158300	-5.56	20230628	128000	16.80	20230613	201500	-25.81	20220704	128000	16.80	20230613	0.08	N	268280	500	26 억		24507	N	N	2	N	00	N
163	20230703	150837	55	50.00	KOSPI		화학	N	N	N	Y	50	N	150100	-5700	5	-3.66	636558700	4114	851.76	155800	156000	150000	202500	109100	155800	154729.87	0.48	0	-557	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7655	11.81	1.95	12	0.08	12711.00	77004.00	201500	20220701	-25.51	128000	20230613	17.27	158300	-5.18	20230628	128000	17.27	20230613	201500	-25.51	20220704	128000	17.27	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N
164	20230703	140836	55	50.00	KOSPI		화학	N	N	N	Y	50	N	151700	-4100	5	-2.63	564188900	3633	752.17	155800	156000	151700	202500	109100	155800	155295.60	0.48	0	-473	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7737	11.93	1.97	12	0.07	12711.00	77004.00	201500	20220701	-24.71	128000	20230613	18.52	158300	-4.17	20230628	128000	18.52	20230613	201500	-24.71	20220704	128000	18.52	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N
165	20230703	130830	55	50.00	KOSPI		화학	N	N	N	Y	50	N	153000	-2800	5	-1.80	523305500	3364	696.48	155800	156000	152400	202500	109100	155800	155560.49	0.48	0	-472	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7803	12.04	1.99	12	0.07	12711.00	77004.00	201500	20220701	-24.07	128000	20230613	19.53	158300	-3.35	20230628	128000	19.53	20230613	201500	-24.07	20220704	128000	19.53	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N
166	20230703	120838	55	50.00	KOSPI		화학	N	N	N	Y	50	N	153500	-2300	5	-1.48	513083100	3297	682.61	155800	156000	152600	202500	109100	155800	155621.20	0.48	0	-462	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7829	12.08	1.99	12	0.06	12711.00	77004.00	201500	20220701	-23.82	128000	20230613	19.92	158300	-3.03	20230628	128000	19.92	20230613	201500	-23.82	20220704	128000	19.92	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N
167	20230703	110831	55	50.00	KOSPI		화학	N	N	N	Y	50	N	152600	-3200	5	-2.05	505401400	3247	672.26	155800	156000	152600	202500	109100	155800	155651.80	0.48	0	-462	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7783	12.01	1.98	12	0.06	12711.00	77004.00	201500	20220701	-24.27	128000	20230613	19.22	158300	-3.60	20230628	128000	19.22	20230613	201500	-24.27	20220704	128000	19.22	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N
168	20230703	100818	55	50.00	KOSPI		화학	N	N	N	Y	50	N	155800	0	3	0.00	95195500	611	126.50	155800	156000	155800	202500	109100	155800	155802.78	0.48	0	0	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7946	12.26	2.02	12	0.01	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220704	128000	21.72	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N
169	20230703	090828	55	50.00	KOSPI		화학	N	N	N	Y	50	N	155800	0	3	0.00	19942400	128	26.50	155800	155800	155800	202500	109100	155800	155800.00	0.48	0	0	157066	156432	156066	155432	155066	156300	155300	26	46700	500	115290	100	1	5100000	7946	12.26	2.02	12	0.00	12711.00	77004.00	201500	20220701	-22.68	128000	20230613	21.72	158300	-1.58	20230628	128000	21.72	20230613	201500	-22.68	20220704	128000	21.72	20230613	0.08	N	268280	500	26 억		24507	N	N	0	N	00	N