KissMeData/014530/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	160309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4025	-55	5	-1.35	680132095	167560	62.15	4080	4110	4015	5300	2860	4080	4059.04	3.53	0	-17	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1403	7.02	0.70	12	0.48	573.00	5739.00	4495	20230712	-10.46	3325	20220928	21.05	4495	-10.46	20230712	3405	18.21	20230103	4495	-10.46	20230712	3325	21.05	20220928	2.90	N	014530	500	174 억		1232532	N	N	5	N	00	N
3	20230731	150309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4030	-50	5	-1.23	635491745	156467	58.04	4080	4110	4030	5300	2860	4080	4061.51	3.53	0	-3457	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1405	7.03	0.70	12	0.45	573.00	5739.00	4495	20230712	-10.34	3325	20220928	21.20	4495	-10.34	20230712	3405	18.36	20230103	4495	-10.34	20230712	3325	21.20	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
4	20230731	140309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4055	-25	5	-0.61	499241040	122722	45.52	4080	4110	4035	5300	2860	4080	4068.06	3.53	0	34	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1414	7.08	0.71	12	0.35	573.00	5739.00	4495	20230712	-9.79	3325	20220928	21.95	4495	-9.79	20230712	3405	19.09	20230103	4495	-9.79	20230712	3325	21.95	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
5	20230731	130311	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4060	-20	5	-0.49	411725125	101124	37.51	4080	4110	4035	5300	2860	4080	4071.49	3.53	0	831	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1416	7.09	0.71	12	0.29	573.00	5739.00	4495	20230712	-9.68	3325	20220928	22.11	4495	-9.68	20230712	3405	19.24	20230103	4495	-9.68	20230712	3325	22.11	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
6	20230731	120314	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	0	3	0.00	349363990	85763	31.81	4080	4110	4035	5300	2860	4080	4073.60	3.53	0	6526	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1423	7.12	0.71	12	0.25	573.00	5739.00	4495	20230712	-9.23	3325	20220928	22.71	4495	-9.23	20230712	3405	19.82	20230103	4495	-9.23	20230712	3325	22.71	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
7	20230731	110313	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	0	3	0.00	308402485	75741	28.09	4080	4110	4035	5300	2860	4080	4071.80	3.53	0	6865	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1423	7.12	0.71	12	0.22	573.00	5739.00	4495	20230712	-9.23	3325	20220928	22.71	4495	-9.23	20230712	3405	19.82	20230103	4495	-9.23	20230712	3325	22.71	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
8	20230731	100313	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4065	-15	5	-0.37	192012395	47255	17.53	4080	4110	4035	5300	2860	4080	4063.32	3.53	0	4929	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1417	7.09	0.71	12	0.14	573.00	5739.00	4495	20230712	-9.57	3325	20220928	22.26	4495	-9.57	20230712	3405	19.38	20230103	4495	-9.57	20230712	3325	22.26	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
9	20230731	090309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	0	3	0.00	7307280	1791	0.66	4080	4080	4080	5300	2860	4080	4080.00	3.53	0	569	4220	4150	4060	3990	3900	4185	4025	174	1220	500	3010	5	1	34869420	1423	7.12	0.71	12	0.01	573.00	5739.00	4495	20230712	-9.23	3325	20220928	22.71	4495	-9.23	20230712	3405	19.82	20230103	4495	-9.23	20230712	3325	22.71	20220928	2.90	N	014530	500	174 억		1232532	N	N	15	N	00	N
10	20230728	160311	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	65	2	1.62	1094644440	268980	134.57	3980	4130	3970	5210	2815	4015	4069.60	3.47	0	21085	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1423	7.12	0.71	12	0.77	573.00	5739.00	4495	20230712	-9.23	3325	20220928	22.71	4495	-9.23	20230712	3405	19.82	20230103	4495	-9.23	20230712	3325	22.71	20220928	2.98	N	014530	500	174 억		1208420	N	N	15	N	00	N
11	20230728	150310	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4060	45	2	1.12	1051802670	258454	129.30	3980	4130	3970	5210	2815	4015	4069.59	3.47	0	20256	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1416	7.09	0.71	12	0.74	573.00	5739.00	4495	20230712	-9.68	3325	20220928	22.11	4495	-9.68	20230712	3405	19.24	20230103	4495	-9.68	20230712	3325	22.11	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
12	20230728	140310	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	70	2	1.74	920618735	226186	113.16	3980	4130	3970	5210	2815	4015	4070.18	3.47	0	14399	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1424	7.13	0.71	12	0.65	573.00	5739.00	4495	20230712	-9.12	3325	20220928	22.86	4495	-9.12	20230712	3405	19.97	20230103	4495	-9.12	20230712	3325	22.86	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
13	20230728	130310	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	85	2	2.12	825653695	202951	101.53	3980	4130	3970	5210	2815	4015	4068.24	3.47	0	15738	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1430	7.16	0.71	12	0.58	573.00	5739.00	4495	20230712	-8.79	3325	20220928	23.31	4495	-8.79	20230712	3405	20.41	20230103	4495	-8.79	20230712	3325	23.31	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
14	20230728	120308	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4090	75	2	1.87	750172560	184534	92.32	3980	4130	3970	5210	2815	4015	4065.23	3.47	0	15377	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1426	7.14	0.71	12	0.53	573.00	5739.00	4495	20230712	-9.01	3325	20220928	23.01	4495	-9.01	20230712	3405	20.12	20230103	4495	-9.01	20230712	3325	23.01	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
15	20230728	110311	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	85	2	2.12	599654990	147769	73.93	3980	4130	3970	5210	2815	4015	4058.06	3.47	0	12401	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1430	7.16	0.71	12	0.42	573.00	5739.00	4495	20230712	-8.79	3325	20220928	23.31	4495	-8.79	20230712	3405	20.41	20230103	4495	-8.79	20230712	3325	23.31	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
16	20230728	100310	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4040	25	2	0.62	309852800	77033	38.54	3980	4060	3970	5210	2815	4015	4022.34	3.47	0	3430	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1409	7.05	0.70	12	0.22	573.00	5739.00	4495	20230712	-10.12	3325	20220928	21.50	4495	-10.12	20230712	3405	18.65	20230103	4495	-10.12	20230712	3325	21.50	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
17	20230728	090311	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3990	-25	5	-0.62	20851840	5239	2.62	3980	3995	3980	5210	2815	4015	3980.12	3.47	0	-35	4188	4101	3988	3901	3788	4145	3945	174	1197	500	2970	5	1	34869420	1391	6.96	0.70	12	0.02	573.00	5739.00	4495	20230712	-11.23	3325	20220928	20.00	4495	-11.23	20230712	3405	17.18	20230103	4495	-11.23	20230712	3325	20.00	20220928	2.98	N	014530	500	174 억		1208420	N	N	0	N	00	N
18	20230727	160310	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4015	115	2	2.95	789681880	196416	43.82	3875	4075	3875	5070	2730	3900	4020.51	3.36	-54680	33900	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1400	7.01	0.70	12	0.56	573.00	5739.00	4495	20230712	-10.68	3325	20220928	20.75	4495	-10.68	20230712	3405	17.91	20230103	4495	-10.68	20230712	3325	20.75	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
19	20230727	150309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	110	2	2.82	745110290	185272	41.34	3875	4075	3875	5070	2730	3900	4021.71	3.36	-54680	34002	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1398	7.00	0.70	12	0.53	573.00	5739.00	4495	20230712	-10.79	3325	20220928	20.60	4495	-10.79	20230712	3405	17.77	20230103	4495	-10.79	20230712	3325	20.60	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
20	20230727	140307	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4040	140	2	3.59	683631680	169950	37.92	3875	4075	3875	5070	2730	3900	4022.55	3.36	-54680	37332	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1409	7.05	0.70	12	0.49	573.00	5739.00	4495	20230712	-10.12	3325	20220928	21.50	4495	-10.12	20230712	3405	18.65	20230103	4495	-10.12	20230712	3325	21.50	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
21	20230727	130308	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4035	135	2	3.46	626315790	155711	34.74	3875	4075	3875	5070	2730	3900	4022.30	3.36	-54680	37311	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1407	7.04	0.70	12	0.45	573.00	5739.00	4495	20230712	-10.23	3325	20220928	21.35	4495	-10.23	20230712	3405	18.50	20230103	4495	-10.23	20230712	3325	21.35	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
22	20230727	120310	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	145	2	3.72	562792615	139914	31.22	3875	4075	3875	5070	2730	3900	4022.42	3.36	-54680	39410	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1410	7.06	0.70	12	0.40	573.00	5739.00	4495	20230712	-10.01	3325	20220928	21.65	4495	-10.01	20230712	3405	18.80	20230103	4495	-10.01	20230712	3325	21.65	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
23	20230727	110308	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4055	155	2	3.97	516783120	128500	28.67	3875	4075	3875	5070	2730	3900	4021.66	3.36	-54680	40766	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1414	7.08	0.71	12	0.37	573.00	5739.00	4495	20230712	-9.79	3325	20220928	21.95	4495	-9.79	20230712	3405	19.09	20230103	4495	-9.79	20230712	3325	21.95	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
24	20230727	100308	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4055	155	2	3.97	413629245	103054	22.99	3875	4060	3875	5070	2730	3900	4013.71	3.36	-54680	39353	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1414	7.08	0.71	12	0.30	573.00	5739.00	4495	20230712	-9.79	3325	20220928	21.95	4495	-9.79	20230712	3405	19.09	20230103	4495	-9.79	20230712	3325	21.95	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
25	20230727	090308	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3905	5	2	0.13	19783915	5072	1.13	3875	3935	3875	5070	2730	3900	3900.61	3.36	-54680	4183	4046	3972	3871	3797	3696	3922	3747	174	1170	500	2880	5	1	34869420	1362	6.82	0.68	12	0.01	573.00	5739.00	4495	20230712	-13.13	3325	20220928	17.44	4495	-13.13	20230712	3405	14.68	20230103	4495	-13.13	20230712	3325	17.44	20220928	2.99	N	014530	500	174 억		1171007	N	N	0	N	00	N
26	20230726	160307	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	-50	5	-1.27	1721304800	447424	227.17	3910	3945	3770	5130	2765	3950	3847.14	3.52	0	-66648	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1360	6.81	0.68	12	1.28	573.00	5739.00	4495	20230712	-13.24	3325	20220928	17.29	4495	-13.24	20230712	3405	14.54	20230103	4495	-13.24	20230712	3325	17.29	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
27	20230726	150309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3895	-55	5	-1.39	1646973335	428357	217.49	3910	3945	3770	5130	2765	3950	3844.86	3.52	0	-63652	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1358	6.80	0.68	12	1.23	573.00	5739.00	4495	20230712	-13.35	3325	20220928	17.14	4495	-13.35	20230712	3405	14.39	20230103	4495	-13.35	20230712	3325	17.14	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
28	20230726	140309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3820	-130	5	-3.29	1293660865	337813	171.52	3910	3920	3770	5130	2765	3950	3829.52	3.52	0	-79117	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1332	6.67	0.67	12	0.97	573.00	5739.00	4495	20230712	-15.02	3325	20220928	14.89	4495	-15.02	20230712	3405	12.19	20230103	4495	-15.02	20230712	3325	14.89	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
29	20230726	130306	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3810	-140	5	-3.54	1070395705	279352	141.84	3910	3920	3770	5130	2765	3950	3831.71	3.52	0	-63289	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1329	6.65	0.66	12	0.80	573.00	5739.00	4495	20230712	-15.24	3325	20220928	14.59	4495	-15.24	20230712	3405	11.89	20230103	4495	-15.24	20230712	3325	14.59	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
30	20230726	120308	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3810	-140	5	-3.54	846862015	220580	112.00	3910	3920	3770	5130	2765	3950	3839.25	3.52	0	-43019	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1329	6.65	0.66	12	0.63	573.00	5739.00	4495	20230712	-15.24	3325	20220928	14.59	4495	-15.24	20230712	3405	11.89	20230103	4495	-15.24	20230712	3325	14.59	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
31	20230726	110306	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3825	-125	5	-3.16	785390225	204400	103.78	3910	3920	3770	5130	2765	3950	3842.42	3.52	0	-39392	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1334	6.68	0.67	12	0.59	573.00	5739.00	4495	20230712	-14.91	3325	20220928	15.04	4495	-14.91	20230712	3405	12.33	20230103	4495	-14.91	20230712	3325	15.04	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
32	20230726	100309	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3780	-170	5	-4.30	562852565	145782	74.02	3910	3920	3770	5130	2765	3950	3860.92	3.52	0	-23555	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1318	6.60	0.66	12	0.42	573.00	5739.00	4495	20230712	-15.91	3325	20220928	13.68	4495	-15.91	20230712	3405	11.01	20230103	4495	-15.91	20230712	3325	13.68	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
33	20230726	090305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3920	-30	5	-0.76	45711535	11712	5.95	3910	3920	3890	5130	2765	3950	3902.96	3.52	0	369	4040	3995	3935	3890	3830	4017	3912	174	1182	500	2920	5	1	34869420	1367	6.84	0.68	12	0.03	573.00	5739.00	4495	20230712	-12.79	3325	20220928	17.89	4495	-12.79	20230712	3405	15.12	20230103	4495	-12.79	20230712	3325	17.89	20220928	3.21	N	014530	500	174 억		1225687	N	N	5	N	00	N
34	20230725	160305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3950	20	2	0.51	758403165	193367	77.95	3910	3980	3875	5100	2755	3930	3922.08	3.47	0	22984	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1377	6.89	0.69	12	0.55	573.00	5739.00	4495	20230712	-12.12	3325	20220928	18.80	4495	-12.12	20230712	3405	16.01	20230103	4495	-12.12	20230712	3325	18.80	20220928	3.20	N	014530	500	174 억		1210475	N	N	5	N	00	N
35	20230725	150304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3960	30	2	0.76	727101830	185450	74.76	3910	3980	3875	5100	2755	3930	3920.74	3.47	0	24645	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1381	6.91	0.69	12	0.53	573.00	5739.00	4495	20230712	-11.90	3325	20220928	19.10	4495	-11.90	20230712	3405	16.30	20230103	4495	-11.90	20230712	3325	19.10	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
36	20230725	140304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3950	20	2	0.51	640329910	163506	65.91	3910	3980	3875	5100	2755	3930	3916.25	3.47	0	27536	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1377	6.89	0.69	12	0.47	573.00	5739.00	4495	20230712	-12.12	3325	20220928	18.80	4495	-12.12	20230712	3405	16.01	20230103	4495	-12.12	20230712	3325	18.80	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
37	20230725	130306	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3925	-5	5	-0.13	508907920	130140	52.46	3910	3980	3875	5100	2755	3930	3910.47	3.47	0	26959	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1369	6.85	0.68	12	0.37	573.00	5739.00	4495	20230712	-12.68	3325	20220928	18.05	4495	-12.68	20230712	3405	15.27	20230103	4495	-12.68	20230712	3325	18.05	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
38	20230725	120306	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3925	-5	5	-0.13	491418870	125681	50.66	3910	3980	3875	5100	2755	3930	3910.05	3.47	0	26751	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1369	6.85	0.68	12	0.36	573.00	5739.00	4495	20230712	-12.68	3325	20220928	18.05	4495	-12.68	20230712	3405	15.27	20230103	4495	-12.68	20230712	3325	18.05	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
39	20230725	110304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	-20	5	-0.51	404765010	103503	41.72	3910	3980	3875	5100	2755	3930	3910.66	3.47	0	23362	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1363	6.82	0.68	12	0.30	573.00	5739.00	4495	20230712	-13.01	3325	20220928	17.59	4495	-13.01	20230712	3405	14.83	20230103	4495	-13.01	20230712	3325	17.59	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
40	20230725	100305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	-20	5	-0.51	276275845	70539	28.44	3910	3980	3875	5100	2755	3930	3916.64	3.47	0	22371	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1363	6.82	0.68	12	0.20	573.00	5739.00	4495	20230712	-13.01	3325	20220928	17.59	4495	-13.01	20230712	3405	14.83	20230103	4495	-13.01	20230712	3325	17.59	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
41	20230725	090306	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3925	-5	5	-0.13	45092680	11509	4.64	3910	3980	3910	5100	2755	3930	3918.04	3.47	0	6477	3996	3962	3911	3877	3826	3972	3887	174	1172	500	2900	5	1	34869420	1369	6.85	0.68	12	0.03	573.00	5739.00	4495	20230712	-12.68	3325	20220928	18.05	4495	-12.68	20230712	3405	15.27	20230103	4495	-12.68	20230712	3325	18.05	20220928	3.20	N	014530	500	174 억		1210475	N	N	0	N	00	N
42	20230724	160305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	-15	5	-0.38	967507000	247901	121.56	3930	3945	3860	5120	2765	3945	3902.54	3.33	0	48736	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1370	6.86	0.68	12	0.71	573.00	5739.00	4495	20230712	-12.57	3325	20220928	18.20	4495	-12.57	20230712	3405	15.42	20230103	4495	-12.57	20230712	3325	18.20	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
43	20230724	150304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3940	-5	5	-0.13	925718865	237280	116.35	3930	3945	3860	5120	2765	3945	3901.37	3.33	0	47378	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1374	6.88	0.69	12	0.68	573.00	5739.00	4495	20230712	-12.35	3325	20220928	18.50	4495	-12.35	20230712	3405	15.71	20230103	4495	-12.35	20230712	3325	18.50	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
44	20230724	140302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3895	-50	5	-1.27	807616890	207202	101.60	3930	3945	3860	5120	2765	3945	3897.71	3.33	0	47568	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1358	6.80	0.68	12	0.59	573.00	5739.00	4495	20230712	-13.35	3325	20220928	17.14	4495	-13.35	20230712	3405	14.39	20230103	4495	-13.35	20230712	3325	17.14	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
45	20230724	130304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	-45	5	-1.14	735671700	188648	92.51	3930	3945	3860	5120	2765	3945	3899.69	3.33	0	46607	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1360	6.81	0.68	12	0.54	573.00	5739.00	4495	20230712	-13.24	3325	20220928	17.29	4495	-13.24	20230712	3405	14.54	20230103	4495	-13.24	20230712	3325	17.29	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
46	20230724	120303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3905	-40	5	-1.01	707708615	181456	88.98	3930	3945	3860	5120	2765	3945	3900.15	3.33	0	43902	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1362	6.82	0.68	12	0.52	573.00	5739.00	4495	20230712	-13.13	3325	20220928	17.44	4495	-13.13	20230712	3405	14.68	20230103	4495	-13.13	20230712	3325	17.44	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
47	20230724	110305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	-15	5	-0.38	379928010	97435	47.78	3930	3945	3860	5120	2765	3945	3899.27	3.33	0	13575	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1370	6.86	0.68	12	0.28	573.00	5739.00	4495	20230712	-12.57	3325	20220928	18.20	4495	-12.57	20230712	3405	15.42	20230103	4495	-12.57	20230712	3325	18.20	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
48	20230724	100302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	-35	5	-0.89	260563930	66992	32.85	3930	3930	3860	5120	2765	3945	3889.42	3.33	0	-2931	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1363	6.82	0.68	12	0.19	573.00	5739.00	4495	20230712	-13.01	3325	20220928	17.59	4495	-13.01	20230712	3405	14.83	20230103	4495	-13.01	20230712	3325	17.59	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
49	20230724	090303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3880	-65	5	-1.65	39005430	9989	4.90	3930	3930	3880	5120	2765	3945	3904.57	3.33	0	-1224	4128	4036	3953	3861	3778	4082	3907	174	1177	500	2910	5	1	34869420	1353	6.77	0.68	12	0.03	573.00	5739.00	4495	20230712	-13.68	3325	20220928	16.69	4495	-13.68	20230712	3405	13.95	20230103	4495	-13.68	20230712	3325	16.69	20220928	3.02	N	014530	500	174 억		1161162	N	N	0	N	00	N
50	20230721	160301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3945	45	2	1.15	796802595	200318	133.44	3910	4045	3870	5070	2730	3900	3977.72	3.35	0	-3137	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1376	6.88	0.69	12	0.57	573.00	5739.00	4495	20230712	-12.24	3325	20220928	18.65	4495	-12.24	20230712	3405	15.86	20230103	4495	-12.24	20230712	3325	18.65	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
51	20230721	150303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3960	60	2	1.54	688969865	173133	115.33	3910	4045	3870	5070	2730	3900	3979.43	3.35	0	-9295	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1381	6.91	0.69	12	0.50	573.00	5739.00	4495	20230712	-11.90	3325	20220928	19.10	4495	-11.90	20230712	3405	16.30	20230103	4495	-11.90	20230712	3325	19.10	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
52	20230721	140302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	110	2	2.82	606826690	152456	101.56	3910	4045	3870	5070	2730	3900	3980.34	3.35	0	-10927	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1398	7.00	0.70	12	0.44	573.00	5739.00	4495	20230712	-10.79	3325	20220928	20.60	4495	-10.79	20230712	3405	17.77	20230103	4495	-10.79	20230712	3325	20.60	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
53	20230721	130302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4035	135	2	3.46	490692355	123439	82.23	3910	4045	3870	5070	2730	3900	3975.18	3.35	0	-13339	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1407	7.04	0.70	12	0.35	573.00	5739.00	4495	20230712	-10.23	3325	20220928	21.35	4495	-10.23	20230712	3405	18.50	20230103	4495	-10.23	20230712	3325	21.35	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
54	20230721	120305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4000	100	2	2.56	357520730	90336	60.18	3910	4020	3870	5070	2730	3900	3957.68	3.35	0	-11086	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1395	6.98	0.70	12	0.26	573.00	5739.00	4495	20230712	-11.01	3325	20220928	20.30	4495	-11.01	20230712	3405	17.47	20230103	4495	-11.01	20230712	3325	20.30	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
55	20230721	110304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	30	2	0.77	211076905	53666	35.75	3910	3990	3870	5070	2730	3900	3933.16	3.35	0	-3558	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1370	6.86	0.68	12	0.15	573.00	5739.00	4495	20230712	-12.57	3325	20220928	18.20	4495	-12.57	20230712	3405	15.42	20230103	4495	-12.57	20230712	3325	18.20	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
56	20230721	100303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	30	2	0.77	78865935	20280	13.51	3910	3930	3870	5070	2730	3900	3888.85	3.35	0	-429	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1370	6.86	0.68	12	0.06	573.00	5739.00	4495	20230712	-12.57	3325	20220928	18.20	4495	-12.57	20230712	3405	15.42	20230103	4495	-12.57	20230712	3325	18.20	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
57	20230721	090304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3880	-20	5	-0.51	9310765	2388	1.59	3910	3910	3880	5070	2730	3900	3898.98	3.35	0	-432	3993	3946	3893	3846	3793	3950	3850	174	1170	500	2880	5	1	34869420	1353	6.77	0.68	12	0.01	573.00	5739.00	4495	20230712	-13.68	3325	20220928	16.69	4495	-13.68	20230712	3405	13.95	20230103	4495	-13.68	20230712	3325	16.69	20220928	2.97	N	014530	500	174 억		1168071	N	N	12	N	00	N
58	20230720	160302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	20	2	0.52	580037550	149014	84.83	3900	3940	3840	5040	2720	3880	3892.46	3.44	0	-30155	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1360	6.81	0.68	12	0.43	573.00	5739.00	4495	20230712	-13.24	3325	20220928	17.29	4495	-13.24	20230712	3405	14.54	20230103	4495	-13.24	20230712	3325	17.29	20220928	3.50	N	014530	500	174 억		1198235	N	N	12	N	00	N
59	20230720	150301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	30	2	0.77	539143100	138544	78.87	3900	3940	3840	5040	2720	3880	3891.49	3.44	0	-25061	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1363	6.82	0.68	12	0.40	573.00	5739.00	4495	20230712	-13.01	3325	20220928	17.59	4495	-13.01	20230712	3405	14.83	20230103	4495	-13.01	20230712	3325	17.59	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
60	20230720	140301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3905	25	2	0.64	480931395	123669	70.40	3900	3940	3840	5040	2720	3880	3888.86	3.44	0	-20034	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1362	6.82	0.68	12	0.35	573.00	5739.00	4495	20230712	-13.13	3325	20220928	17.44	4495	-13.13	20230712	3405	14.68	20230103	4495	-13.13	20230712	3325	17.44	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
61	20230720	130301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	20	2	0.52	282544485	72998	41.55	3900	3910	3840	5040	2720	3880	3870.58	3.44	0	-11873	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1360	6.81	0.68	12	0.21	573.00	5739.00	4495	20230712	-13.24	3325	20220928	17.29	4495	-13.24	20230712	3405	14.54	20230103	4495	-13.24	20230712	3325	17.29	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
62	20230720	120303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3875	-5	5	-0.13	264063820	68242	38.85	3900	3910	3840	5040	2720	3880	3869.52	3.44	0	-9955	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1351	6.76	0.68	12	0.20	573.00	5739.00	4495	20230712	-13.79	3325	20220928	16.54	4495	-13.79	20230712	3405	13.80	20230103	4495	-13.79	20230712	3325	16.54	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
63	20230720	110302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3885	5	2	0.13	172827330	44737	25.47	3900	3910	3840	5040	2720	3880	3863.18	3.44	0	-8166	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1355	6.78	0.68	12	0.13	573.00	5739.00	4495	20230712	-13.57	3325	20220928	16.84	4495	-13.57	20230712	3405	14.10	20230103	4495	-13.57	20230712	3325	16.84	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
64	20230720	100259	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3885	5	2	0.13	147050835	38085	21.68	3900	3910	3840	5040	2720	3880	3861.12	3.44	0	-7751	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1355	6.78	0.68	12	0.11	573.00	5739.00	4495	20230712	-13.57	3325	20220928	16.84	4495	-13.57	20230712	3405	14.10	20230103	4495	-13.57	20230712	3325	16.84	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
65	20230720	090259	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3845	-35	5	-0.90	18860640	4884	2.78	3900	3900	3845	5040	2720	3880	3861.70	3.44	0	-4038	3973	3926	3883	3836	3793	3950	3860	174	1160	500	2870	5	1	34869420	1341	6.71	0.67	12	0.01	573.00	5739.00	4495	20230712	-14.46	3325	20220928	15.64	4495	-14.46	20230712	3405	12.92	20230103	4495	-14.46	20230712	3325	15.64	20220928	3.50	N	014530	500	174 억		1198235	N	N	11	N	00	N
66	20230719	160306	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3880	40	2	1.04	667982835	172510	26.63	3870	3930	3840	4990	2690	3840	3872.16	3.37	0	23597	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1353	6.77	0.68	12	0.49	573.00	5739.00	4495	20230712	-13.68	3325	20220928	16.69	4495	-13.68	20230712	3405	13.95	20230103	4495	-13.68	20230712	3325	16.69	20220928	3.56	N	014530	500	174 억		1174629	N	N	11	N	00	N
67	20230719	150304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3860	20	2	0.52	647139080	167137	25.80	3870	3930	3840	4990	2690	3840	3871.94	3.37	0	23754	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1346	6.74	0.67	12	0.48	573.00	5739.00	4495	20230712	-14.13	3325	20220928	16.09	4495	-14.13	20230712	3405	13.36	20230103	4495	-14.13	20230712	3325	16.09	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
68	20230719	140305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3855	15	2	0.39	611425870	157881	24.37	3870	3930	3840	4990	2690	3840	3872.73	3.37	0	20832	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1344	6.73	0.67	12	0.45	573.00	5739.00	4495	20230712	-14.24	3325	20220928	15.94	4495	-14.24	20230712	3405	13.22	20230103	4495	-14.24	20230712	3325	15.94	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
69	20230719	130302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3875	35	2	0.91	447856945	115432	17.82	3870	3930	3840	4990	2690	3840	3879.89	3.37	0	16783	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1351	6.76	0.68	12	0.33	573.00	5739.00	4495	20230712	-13.79	3325	20220928	16.54	4495	-13.79	20230712	3405	13.80	20230103	4495	-13.79	20230712	3325	16.54	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
70	20230719	120304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3870	30	2	0.78	424445250	109385	16.89	3870	3930	3840	4990	2690	3840	3880.35	3.37	0	20221	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1349	6.75	0.67	12	0.31	573.00	5739.00	4495	20230712	-13.90	3325	20220928	16.39	4495	-13.90	20230712	3405	13.66	20230103	4495	-13.90	20230712	3325	16.39	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
71	20230719	110304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	60	2	1.56	345893895	89210	13.77	3870	3930	3840	4990	2690	3840	3877.37	3.37	0	19639	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1360	6.81	0.68	12	0.26	573.00	5739.00	4495	20230712	-13.24	3325	20220928	17.29	4495	-13.24	20230712	3405	14.54	20230103	4495	-13.24	20230712	3325	17.29	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
72	20230719	100303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3895	55	2	1.43	225154855	58342	9.01	3870	3910	3840	4990	2690	3840	3859.28	3.37	0	9754	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1358	6.80	0.68	12	0.17	573.00	5739.00	4495	20230712	-13.35	3325	20220928	17.14	4495	-13.35	20230712	3405	14.39	20230103	4495	-13.35	20230712	3325	17.14	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
73	20230719	090304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3865	25	2	0.65	40437720	10453	1.61	3870	3885	3850	4990	2690	3840	3868.97	3.37	0	4152	4160	4000	3920	3760	3680	3960	3720	174	1150	500	2840	5	1	34869420	1348	6.75	0.67	12	0.03	573.00	5739.00	4495	20230712	-14.02	3325	20220928	16.24	4495	-14.02	20230712	3405	13.51	20230103	4495	-14.02	20230712	3325	16.24	20220928	3.56	N	014530	500	174 억		1174629	N	N	42	N	00	N
74	20230718	160302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3840	-245	5	-6.00	2526056755	643160	230.28	4055	4080	3840	5310	2860	4085	3928.45	3.20	0	59166	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1339	6.70	0.67	12	1.84	573.00	5739.00	4495	20230712	-14.57	3325	20220928	15.49	4495	-14.57	20230712	3405	12.78	20230103	4495	-14.57	20230712	3325	15.49	20220928	3.51	N	014530	500	174 억		1114080	N	N	42	N	00	N
75	20230718	150302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3870	-215	5	-5.26	2286097190	580944	208.01	4055	4080	3855	5310	2860	4085	3935.14	3.20	0	60411	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1349	6.75	0.67	12	1.67	573.00	5739.00	4495	20230712	-13.90	3325	20220928	16.39	4495	-13.90	20230712	3405	13.66	20230103	4495	-13.90	20230712	3325	16.39	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
76	20230718	140301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	-185	5	-4.53	2004600020	508315	182.00	4055	4080	3865	5310	2860	4085	3943.61	3.20	0	56203	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1360	6.81	0.68	12	1.46	573.00	5739.00	4495	20230712	-13.24	3325	20220928	17.29	4495	-13.24	20230712	3405	14.54	20230103	4495	-13.24	20230712	3325	17.29	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
77	20230718	130302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3915	-170	5	-4.16	1630247490	412079	147.55	4055	4080	3890	5310	2860	4085	3956.15	3.20	0	69667	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1365	6.83	0.68	12	1.18	573.00	5739.00	4495	20230712	-12.90	3325	20220928	17.74	4495	-12.90	20230712	3405	14.98	20230103	4495	-12.90	20230712	3325	17.74	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
78	20230718	120303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3920	-165	5	-4.04	1461399170	368838	132.06	4055	4080	3900	5310	2860	4085	3962.17	3.20	0	68353	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1367	6.84	0.68	12	1.06	573.00	5739.00	4495	20230712	-12.79	3325	20220928	17.89	4495	-12.79	20230712	3405	15.12	20230103	4495	-12.79	20230712	3325	17.89	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
79	20230718	110302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3925	-160	5	-3.92	1306465900	329261	117.89	4055	4080	3900	5310	2860	4085	3967.87	3.20	0	73438	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1369	6.85	0.68	12	0.94	573.00	5739.00	4495	20230712	-12.68	3325	20220928	18.05	4495	-12.68	20230712	3405	15.27	20230103	4495	-12.68	20230712	3325	18.05	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
80	20230718	100300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	-175	5	-4.28	1051131095	264134	94.57	4055	4080	3910	5310	2860	4085	3979.53	3.20	0	67422	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1363	6.82	0.68	12	0.76	573.00	5739.00	4495	20230712	-13.01	3325	20220928	17.59	4495	-13.01	20230712	3405	14.83	20230103	4495	-13.01	20230712	3325	17.59	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
81	20230718	090301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4040	-45	5	-1.10	43171875	10660	3.82	4055	4055	4040	5310	2860	4085	4049.86	3.20	0	1009	4278	4181	4093	3996	3908	4137	3952	174	1225	500	3020	5	1	34869420	1409	7.05	0.70	12	0.03	573.00	5739.00	4495	20230712	-10.12	3325	20220928	21.50	4495	-10.12	20230712	3405	18.65	20230103	4495	-10.12	20230712	3325	21.50	20220928	3.51	N	014530	500	174 억		1114080	N	N	110	N	00	N
82	20230717	160302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-25	5	-0.61	1135148845	276983	48.38	4105	4190	4005	5340	2880	4110	4098.26	3.14	0	21053	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1424	7.13	0.71	12	0.79	573.00	5739.00	4495	20230712	-9.12	3325	20220928	22.86	4495	-9.12	20230712	3405	19.97	20230103	4495	-9.12	20230712	3325	22.86	20220928	3.30	N	014530	500	174 억		1093961	N	N	110	N	00	N
83	20230717	150301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	15	2	0.36	941904600	229809	40.14	4105	4190	4005	5340	2880	4110	4098.64	3.14	0	14173	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1438	7.20	0.72	12	0.66	573.00	5739.00	4495	20230712	-8.23	3325	20220928	24.06	4495	-8.23	20230712	3405	21.15	20230103	4495	-8.23	20230712	3325	24.06	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
84	20230717	140301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	15	2	0.36	887985300	216731	37.86	4105	4190	4005	5340	2880	4110	4097.18	3.14	0	19643	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1438	7.20	0.72	12	0.62	573.00	5739.00	4495	20230712	-8.23	3325	20220928	24.06	4495	-8.23	20230712	3405	21.15	20230103	4495	-8.23	20230712	3325	24.06	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
85	20230717	130259	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4120	10	2	0.24	829339155	202453	35.37	4105	4190	4005	5340	2880	4110	4096.45	3.14	0	14991	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1437	7.19	0.72	12	0.58	573.00	5739.00	4495	20230712	-8.34	3325	20220928	23.91	4495	-8.34	20230712	3405	21.00	20230103	4495	-8.34	20230712	3325	23.91	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
86	20230717	120302	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4160	50	2	1.22	755067115	184471	32.22	4105	4190	4005	5340	2880	4110	4093.15	3.14	0	8290	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1451	7.26	0.72	12	0.53	573.00	5739.00	4495	20230712	-7.45	3325	20220928	25.11	4495	-7.45	20230712	3405	22.17	20230103	4495	-7.45	20230712	3325	25.11	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
87	20230717	110300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4130	20	2	0.49	536867970	131911	23.04	4105	4150	4005	5340	2880	4110	4069.92	3.14	0	4415	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1440	7.21	0.72	12	0.38	573.00	5739.00	4495	20230712	-8.12	3325	20220928	24.21	4495	-8.12	20230712	3405	21.29	20230103	4495	-8.12	20230712	3325	24.21	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
88	20230717	100300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-25	5	-0.61	385045475	94839	16.57	4105	4150	4005	5340	2880	4110	4059.99	3.14	0	-11555	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1424	7.13	0.71	12	0.27	573.00	5739.00	4495	20230712	-9.12	3325	20220928	22.86	4495	-9.12	20230712	3405	19.97	20230103	4495	-9.12	20230712	3325	22.86	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
89	20230717	090300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4050	-60	5	-1.46	43574435	10698	1.87	4105	4110	4030	5340	2880	4110	4073.12	3.14	0	-822	4223	4166	4083	4026	3943	4195	4055	174	1230	500	3040	5	1	34869420	1412	7.07	0.71	12	0.03	573.00	5739.00	4495	20230712	-9.90	3325	20220928	21.80	4495	-9.90	20230712	3405	18.94	20230103	4495	-9.90	20230712	3325	21.80	20220928	3.30	N	014530	500	174 억		1093961	N	N	24	N	00	N
90	20230714	160259	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	80	2	1.99	2283848260	560715	26.92	4025	4140	4000	5230	2825	4030	4072.93	3.08	0	23708	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1433	7.17	0.72	12	1.61	573.00	5739.00	4495	20230712	-8.57	3325	20220928	23.61	4495	-8.57	20230712	3405	20.70	20230103	4495	-8.57	20230712	3325	23.61	20220928	2.71	N	014530	500	174 억		1073146	N	N	24	N	00	N
91	20230714	150301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4120	90	2	2.23	2132182360	523791	25.14	4025	4140	4000	5230	2825	4030	4070.67	3.08	0	17487	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1437	7.19	0.72	12	1.50	573.00	5739.00	4495	20230712	-8.34	3325	20220928	23.91	4495	-8.34	20230712	3405	21.00	20230103	4495	-8.34	20230712	3325	23.91	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
92	20230714	140301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	70	2	1.74	1846035410	453630	21.78	4025	4140	4000	5230	2825	4030	4069.47	3.08	0	-8894	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1430	7.16	0.71	12	1.30	573.00	5739.00	4495	20230712	-8.79	3325	20220928	23.31	4495	-8.79	20230712	3405	20.41	20230103	4495	-8.79	20230712	3325	23.31	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
93	20230714	130258	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	50	2	1.24	1683792670	414119	19.88	4025	4140	4000	5230	2825	4030	4065.96	3.08	0	-1014	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1423	7.12	0.71	12	1.19	573.00	5739.00	4495	20230712	-9.23	3325	20220928	22.71	4495	-9.23	20230712	3405	19.82	20230103	4495	-9.23	20230712	3325	22.71	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
94	20230714	120259	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	65	2	1.61	1611246635	396401	19.03	4025	4140	4000	5230	2825	4030	4064.69	3.08	0	3191	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1428	7.15	0.71	12	1.14	573.00	5739.00	4495	20230712	-8.90	3325	20220928	23.16	4495	-8.90	20230712	3405	20.26	20230103	4495	-8.90	20230712	3325	23.16	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
95	20230714	110300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	55	2	1.36	1503878120	370073	17.77	4025	4140	4000	5230	2825	4030	4063.73	3.08	0	-8664	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1424	7.13	0.71	12	1.06	573.00	5739.00	4495	20230712	-9.12	3325	20220928	22.86	4495	-9.12	20230712	3405	19.97	20230103	4495	-9.12	20230712	3325	22.86	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
96	20230714	100301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4060	30	2	0.74	1006030425	247829	11.90	4025	4140	4000	5230	2825	4030	4059.37	3.08	0	-1806	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1416	7.09	0.71	12	0.71	573.00	5739.00	4495	20230712	-9.68	3325	20220928	22.11	4495	-9.68	20230712	3405	19.24	20230103	4495	-9.68	20230712	3325	22.11	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
97	20230714	090300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	15	2	0.37	171528465	42601	2.05	4025	4090	4000	5230	2825	4030	4026.40	3.08	0	-7881	4666	4347	4101	3782	3536	4225	3660	174	1202	500	2980	5	1	34869420	1410	7.06	0.70	12	0.12	573.00	5739.00	4495	20230712	-10.01	3325	20220928	21.65	4495	-10.01	20230712	3405	18.80	20230103	4495	-10.01	20230712	3325	21.65	20220928	2.71	N	014530	500	174 억		1073146	N	N	538	N	00	N
98	20230713	160259	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4030	-310	5	-7.14	8521695075	2071661	75.27	4350	4420	3855	5640	3040	4340	4113.55	2.68	0	112926	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1405	7.03	0.70	12	5.94	573.00	5739.00	4495	20230712	-10.34	3325	20220928	21.20	4495	-10.34	20230712	3405	18.36	20230103	4495	-10.34	20230712	3325	21.20	20220928	2.69	N	014530	500	174 억		933799	N	N	538	N	00	N
99	20230713	150257	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4035	-305	5	-7.03	8147072600	1978329	71.88	4350	4420	3855	5640	3040	4340	4118.05	2.68	0	114129	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1407	7.04	0.70	12	5.67	573.00	5739.00	4495	20230712	-10.23	3325	20220928	21.35	4495	-10.23	20230712	3405	18.50	20230103	4495	-10.23	20230712	3325	21.35	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
100	20230713	140257	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4050	-290	5	-6.68	5595176720	1331266	48.37	4350	4420	3970	5640	3040	4340	4202.80	2.68	0	142285	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1412	7.07	0.71	12	3.82	573.00	5739.00	4495	20230712	-9.90	3325	20220928	21.80	4495	-9.90	20230712	3405	18.94	20230103	4495	-9.90	20230712	3325	21.80	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
101	20230713	130258	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	-155	5	-3.57	4660437475	1104383	40.13	4350	4420	3970	5640	3040	4340	4219.85	2.68	0	121603	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1459	7.30	0.73	12	3.17	573.00	5739.00	4495	20230712	-6.90	3325	20220928	25.86	4495	-6.90	20230712	3405	22.91	20230103	4495	-6.90	20230712	3325	25.86	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
102	20230713	120255	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4315	-25	5	-0.58	2163905375	499134	18.13	4350	4420	4255	5640	3040	4340	4335.31	2.68	0	28121	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1505	7.53	0.75	12	1.43	573.00	5739.00	4495	20230712	-4.00	3325	20220928	29.77	4495	-4.00	20230712	3405	26.73	20230103	4495	-4.00	20230712	3325	29.77	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
103	20230713	110258	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4360	20	2	0.46	1791522660	413642	15.03	4350	4420	4255	5640	3040	4340	4331.07	2.68	0	37766	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1520	7.61	0.76	12	1.19	573.00	5739.00	4495	20230712	-3.00	3325	20220928	31.13	4495	-3.00	20230712	3405	28.05	20230103	4495	-3.00	20230712	3325	31.13	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
104	20230713	100258	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4280	-60	5	-1.38	1540510245	355594	12.92	4350	4420	4255	5640	3040	4340	4332.20	2.68	0	46930	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1492	7.47	0.75	12	1.02	573.00	5739.00	4495	20230712	-4.78	3325	20220928	28.72	4495	-4.78	20230712	3405	25.70	20230103	4495	-4.78	20230712	3325	28.72	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
105	20230713	090237	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4380	40	2	0.92	204998845	47015	1.71	4350	4385	4350	5640	3040	4340	4360.70	2.68	0	4644	4806	4572	4261	4027	3716	4690	4145	174	1300	500	3210	5	1	34869420	1527	7.64	0.76	12	0.13	573.00	5739.00	4495	20230712	-2.56	3325	20220928	31.73	4495	-2.56	20230712	3405	28.63	20230103	4495	-2.56	20230712	3325	31.73	20220928	2.69	N	014530	500	174 억		933799	N	N	32	N	00	N
106	20230712	160255	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	4340	390	2	9.87	11716447840	2730769	1824.54	3960	4495	3950	5130	2765	3950	4290.44	2.27	0	155245	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1513	7.57	0.76	12	7.83	573.00	5739.00	4495	20230712	-3.45	3325	20220928	30.53	4495	-3.45	20230712	3405	27.46	20230103	4495	-3.45	20230712	3325	30.53	20220928	2.54	N	014530	500	174 억		789929	N	N	32	N	00	N
107	20230712	150255	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	4335	385	2	9.75	11144586350	2598213	1735.97	3960	4495	3950	5130	2765	3950	4289.33	2.27	0	143468	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1512	7.57	0.76	12	7.45	573.00	5739.00	4495	20230712	-3.56	3325	20220928	30.38	4495	-3.56	20230712	3405	27.31	20230103	4495	-3.56	20230712	3325	30.38	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
108	20230712	140253	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	4290	340	2	8.61	7653984160	1791948	1197.27	3960	4495	3950	5130	2765	3950	4271.32	2.27	0	-20540	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1496	7.49	0.75	12	5.14	573.00	5739.00	4495	20230712	-4.56	3325	20220928	29.02	4495	-4.56	20230712	3405	25.99	20230103	4495	-4.56	20230712	3325	29.02	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
109	20230712	130255	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	130	2	3.29	1237440025	305325	204.00	3960	4115	3950	5130	2765	3950	4052.86	2.27	0	29489	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1423	7.12	0.71	12	0.88	573.00	5739.00	4265	20221205	-4.34	3325	20220928	22.71	4115	-0.85	20230712	3405	19.82	20230103	4265	-4.34	20221205	3325	22.71	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
110	20230712	120256	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4060	110	2	2.78	1137945985	280908	187.69	3960	4115	3950	5130	2765	3950	4050.96	2.27	0	33505	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1416	7.09	0.71	12	0.81	573.00	5739.00	4265	20221205	-4.81	3325	20220928	22.11	4115	-1.34	20230712	3405	19.24	20230103	4265	-4.81	20221205	3325	22.11	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
111	20230712	110254	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4050	100	2	2.53	1057092790	261005	174.39	3960	4115	3950	5130	2765	3950	4050.09	2.27	0	34962	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1412	7.07	0.71	12	0.75	573.00	5739.00	4265	20221205	-5.04	3325	20220928	21.80	4115	-1.58	20230712	3405	18.94	20230103	4265	-5.04	20221205	3325	21.80	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
112	20230712	100257	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4005	55	2	1.39	158909420	39769	26.57	3960	4020	3950	5130	2765	3950	3995.81	2.27	0	-2076	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1397	6.99	0.70	12	0.11	573.00	5739.00	4265	20221205	-6.10	3325	20220928	20.45	4045	-0.99	20230710	3405	17.62	20230103	4265	-6.10	20221205	3325	20.45	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
113	20230712	090255	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3960	10	2	0.25	1516940	384	0.26	3960	3960	3950	5130	2765	3950	3950.36	2.27	0	336	4063	4006	3953	3896	3843	3980	3870	174	1182	500	2920	5	1	34869420	1381	6.91	0.69	12	0.00	573.00	5739.00	4265	20221205	-7.15	3325	20220928	19.10	4045	-2.10	20230710	3405	16.30	20230103	4265	-7.15	20221205	3325	19.10	20220928	2.54	N	014530	500	174 억		789929	N	N	51	N	00	N
114	20230711	160253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3950	-20	5	-0.50	587711290	149247	57.40	3970	4010	3900	5160	2780	3970	3937.55	2.27	0	-3054	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1377	6.89	0.69	12	0.43	573.00	5739.00	4265	20221205	-7.39	3325	20220928	18.80	4045	-2.35	20230710	3405	16.01	20230103	4265	-7.39	20221205	3325	18.80	20220928	2.59	N	014530	500	174 억		791242	N	N	51	N	00	N
115	20230711	150252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3935	-35	5	-0.88	547317955	139001	53.46	3970	4010	3900	5160	2780	3970	3937.51	2.27	0	-1968	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1372	6.87	0.69	12	0.40	573.00	5739.00	4265	20221205	-7.74	3325	20220928	18.35	4045	-2.72	20230710	3405	15.57	20230103	4265	-7.74	20221205	3325	18.35	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
116	20230711	140251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3950	-20	5	-0.50	537688405	136550	52.52	3970	4010	3900	5160	2780	3970	3937.67	2.27	0	-1913	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1377	6.89	0.69	12	0.39	573.00	5739.00	4265	20221205	-7.39	3325	20220928	18.80	4045	-2.35	20230710	3405	16.01	20230103	4265	-7.39	20221205	3325	18.80	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
117	20230711	130249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3920	-50	5	-1.26	508973280	129256	49.71	3970	4010	3900	5160	2780	3970	3937.71	2.27	0	-951	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1367	6.84	0.68	12	0.37	573.00	5739.00	4265	20221205	-8.09	3325	20220928	17.89	4045	-3.09	20230710	3405	15.12	20230103	4265	-8.09	20221205	3325	17.89	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
118	20230711	120253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3945	-25	5	-0.63	401327700	101760	39.14	3970	4010	3920	5160	2780	3970	3943.86	2.27	0	571	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1376	6.88	0.69	12	0.29	573.00	5739.00	4265	20221205	-7.50	3325	20220928	18.65	4045	-2.47	20230710	3405	15.86	20230103	4265	-7.50	20221205	3325	18.65	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
119	20230711	110255	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3950	-20	5	-0.50	344047025	87205	33.54	3970	4010	3920	5160	2780	3970	3945.27	2.27	0	2071	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1377	6.89	0.69	12	0.25	573.00	5739.00	4265	20221205	-7.39	3325	20220928	18.80	4045	-2.35	20230710	3405	16.01	20230103	4265	-7.39	20221205	3325	18.80	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
120	20230711	100254	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	10	2	0.25	112442425	28421	10.93	3970	4010	3930	5160	2780	3970	3956.31	2.27	0	-2085	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1388	6.95	0.69	12	0.08	573.00	5739.00	4265	20221205	-6.68	3325	20220928	19.70	4045	-1.61	20230710	3405	16.89	20230103	4265	-6.68	20221205	3325	19.70	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
121	20230711	090252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3970	0	3	0.00	6922925	1747	0.67	3970	4010	3950	5160	2780	3970	3962.75	2.27	0	-26	4090	4030	3985	3925	3880	4007	3902	174	1190	500	2930	5	1	34869420	1384	6.93	0.69	12	0.01	573.00	5739.00	4265	20221205	-6.92	3325	20220928	19.40	4045	-1.85	20230710	3405	16.59	20230103	4265	-6.92	20221205	3325	19.40	20220928	2.59	N	014530	500	174 억		791242	N	N	0	N	00	N
122	20230710	160253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3970	-5	5	-0.13	1036220870	259199	99.55	4000	4045	3940	5160	2785	3975	3997.78	2.43	0	-56748	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1384	6.93	0.69	12	0.74	573.00	5739.00	4265	20221205	-6.92	3325	20220928	19.40	4045	-1.85	20230710	3405	16.59	20230103	4265	-6.92	20221205	3325	19.40	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
123	20230710	150251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	5	2	0.13	1023761885	256059	98.35	4000	4045	3940	5160	2785	3975	3998.15	2.43	0	-55551	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1388	6.95	0.69	12	0.73	573.00	5739.00	4265	20221205	-6.68	3325	20220928	19.70	4045	-1.61	20230710	3405	16.89	20230103	4265	-6.68	20221205	3325	19.70	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
124	20230710	140249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3995	20	2	0.50	909828425	227342	87.32	4000	4045	3940	5160	2785	3975	4002.03	2.43	0	-53766	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1393	6.97	0.70	12	0.65	573.00	5739.00	4265	20221205	-6.33	3325	20220928	20.15	4045	-1.24	20230710	3405	17.33	20230103	4265	-6.33	20221205	3325	20.15	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
125	20230710	130247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4015	40	2	1.01	815338840	203658	78.22	4000	4045	3940	5160	2785	3975	4003.47	2.43	0	-50358	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1400	7.01	0.70	12	0.58	573.00	5739.00	4265	20221205	-5.86	3325	20220928	20.75	4045	-0.74	20230710	3405	17.91	20230103	4265	-5.86	20221205	3325	20.75	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
126	20230710	120253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	35	2	0.88	751028915	187594	72.05	4000	4045	3940	5160	2785	3975	4003.48	2.43	0	-44644	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1398	7.00	0.70	12	0.54	573.00	5739.00	4265	20221205	-5.98	3325	20220928	20.60	4045	-0.87	20230710	3405	17.77	20230103	4265	-5.98	20221205	3325	20.60	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
127	20230710	110253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	35	2	0.88	623996740	155916	59.88	4000	4045	3940	5160	2785	3975	4002.13	2.43	0	-38920	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1398	7.00	0.70	12	0.45	573.00	5739.00	4265	20221205	-5.98	3325	20220928	20.60	4045	-0.87	20230710	3405	17.77	20230103	4265	-5.98	20221205	3325	20.60	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
128	20230710	100252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4020	45	2	1.13	566815820	141631	54.40	4000	4045	3940	5160	2785	3975	4002.06	2.43	0	-39475	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1402	7.02	0.70	12	0.41	573.00	5739.00	4265	20221205	-5.74	3325	20220928	20.90	4045	-0.62	20230710	3405	18.06	20230103	4265	-5.74	20221205	3325	20.90	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
129	20230710	090250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3970	-5	5	-0.13	148593195	37241	14.30	4000	4025	3965	5160	2785	3975	3990.04	2.43	0	-22318	4125	4050	3925	3850	3725	4087	3887	174	1187	500	2940	5	1	34869420	1384	6.93	0.69	12	0.11	573.00	5739.00	4265	20221205	-6.92	3325	20220928	19.40	4025	-1.37	20230710	3405	16.59	20230103	4265	-6.92	20221205	3325	19.40	20220928	2.59	N	014530	500	174 억		847190	N	N	1	N	00	N
130	20230707	160249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3975	125	2	3.25	1019337380	259504	129.26	3845	4000	3800	5000	2695	3850	3927.67	2.53	0	-25875	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1386	6.94	0.69	12	0.74	573.00	5739.00	4265	20221205	-6.80	3325	20220928	19.55	4020	-1.12	20230705	3405	16.74	20230103	4265	-6.80	20221205	3325	19.55	20220928	2.50	N	014530	500	174 억		883477	N	N	1	N	00	N
131	20230707	150250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3960	110	2	2.86	961045085	244807	121.94	3845	4000	3800	5000	2695	3850	3925.76	2.53	0	-25213	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1381	6.91	0.69	12	0.70	573.00	5739.00	4265	20221205	-7.15	3325	20220928	19.10	4020	-1.49	20230705	3405	16.30	20230103	4265	-7.15	20221205	3325	19.10	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
132	20230707	140253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3955	105	2	2.73	879807690	224222	111.68	3845	4000	3800	5000	2695	3850	3923.86	2.53	0	-23371	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1379	6.90	0.69	12	0.64	573.00	5739.00	4265	20221205	-7.27	3325	20220928	18.95	4020	-1.62	20230705	3405	16.15	20230103	4265	-7.27	20221205	3325	18.95	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
133	20230707	130252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3975	125	2	3.25	658992725	168626	83.99	3845	3980	3800	5000	2695	3850	3908.05	2.53	0	-19833	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1386	6.94	0.69	12	0.48	573.00	5739.00	4265	20221205	-6.80	3325	20220928	19.55	4020	-1.12	20230705	3405	16.74	20230103	4265	-6.80	20221205	3325	19.55	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
134	20230707	120252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3900	50	2	1.30	259581870	67488	33.61	3845	3905	3800	5000	2695	3850	3846.34	2.53	0	2101	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1360	6.81	0.68	12	0.19	573.00	5739.00	4265	20221205	-8.56	3325	20220928	17.29	4020	-2.99	20230705	3405	14.54	20230103	4265	-8.56	20221205	3325	17.29	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
135	20230707	110252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3850	0	3	0.00	207566810	54056	26.92	3845	3895	3800	5000	2695	3850	3839.83	2.53	0	1683	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1342	6.72	0.67	12	0.16	573.00	5739.00	4265	20221205	-9.73	3325	20220928	15.79	4020	-4.23	20230705	3405	13.07	20230103	4265	-9.73	20221205	3325	15.79	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
136	20230707	100251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3880	30	2	0.78	155114645	40398	20.12	3845	3895	3800	5000	2695	3850	3839.64	2.53	0	1153	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1353	6.77	0.68	12	0.12	573.00	5739.00	4265	20221205	-9.03	3325	20220928	16.69	4020	-3.48	20230705	3405	13.95	20230103	4265	-9.03	20221205	3325	16.69	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
137	20230707	090249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3850	0	3	0.00	6673595	1738	0.87	3845	3850	3800	5000	2695	3850	3839.19	2.53	0	-568	4050	3950	3875	3775	3700	3912	3737	174	1152	500	2840	5	1	34869420	1342	6.72	0.67	12	0.00	573.00	5739.00	4265	20221205	-9.73	3325	20220928	15.79	4020	-4.23	20230705	3405	13.07	20230103	4265	-9.73	20221205	3325	15.79	20220928	2.50	N	014530	500	174 억		883477	N	N	26	N	00	N
138	20230706	160249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3850	-55	5	-1.41	779641685	200188	51.80	3935	3975	3800	5070	2735	3905	3894.54	2.59	0	-17312	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1342	6.72	0.67	12	0.57	573.00	5739.00	4265	20221205	-9.73	3325	20220928	15.79	4020	-4.23	20230705	3405	13.07	20230103	4265	-9.73	20221205	3325	15.79	20220928	2.54	N	014530	500	174 억		902560	N	N	26	N	00	N
139	20230706	150251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3855	-50	5	-1.28	748894845	192200	49.73	3935	3975	3800	5070	2735	3905	3896.43	2.59	0	-19142	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1344	6.73	0.67	12	0.55	573.00	5739.00	4265	20221205	-9.61	3325	20220928	15.94	4020	-4.10	20230705	3405	13.22	20230103	4265	-9.61	20221205	3325	15.94	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
140	20230706	140249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3870	-35	5	-0.90	640602405	164105	42.46	3935	3975	3800	5070	2735	3905	3903.61	2.59	0	-16227	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1349	6.75	0.67	12	0.47	573.00	5739.00	4265	20221205	-9.26	3325	20220928	16.39	4020	-3.73	20230705	3405	13.66	20230103	4265	-9.26	20221205	3325	16.39	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
141	20230706	130249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3885	-20	5	-0.51	588915490	150710	39.00	3935	3975	3800	5070	2735	3905	3907.61	2.59	0	-13217	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1355	6.78	0.68	12	0.43	573.00	5739.00	4265	20221205	-8.91	3325	20220928	16.84	4020	-3.36	20230705	3405	14.10	20230103	4265	-8.91	20221205	3325	16.84	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
142	20230706	120250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3890	-15	5	-0.38	515483415	131603	34.05	3935	3975	3830	5070	2735	3905	3916.98	2.59	0	-7109	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1356	6.79	0.68	12	0.38	573.00	5739.00	4265	20221205	-8.79	3325	20220928	16.99	4020	-3.23	20230705	3405	14.24	20230103	4265	-8.79	20221205	3325	16.99	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
143	20230706	110252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3905	0	3	0.00	422902670	107707	27.87	3935	3975	3860	5070	2735	3905	3926.46	2.59	0	-5979	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1362	6.82	0.68	12	0.31	573.00	5739.00	4265	20221205	-8.44	3325	20220928	17.44	4020	-2.86	20230705	3405	14.68	20230103	4265	-8.44	20221205	3325	17.44	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
144	20230706	100249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	25	2	0.64	213925185	54711	14.16	3935	3945	3860	5070	2735	3905	3910.12	2.59	0	-3914	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1370	6.86	0.68	12	0.16	573.00	5739.00	4265	20221205	-7.85	3325	20220928	18.20	4020	-2.24	20230705	3405	15.42	20230103	4265	-7.85	20221205	3325	18.20	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
145	20230706	090249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3875	-30	5	-0.77	32432060	8328	2.15	3935	3935	3870	5070	2735	3905	3894.05	2.59	0	-3824	4081	3992	3931	3842	3781	3962	3812	174	1167	500	2880	5	1	34869420	1351	6.76	0.68	12	0.02	573.00	5739.00	4265	20221205	-9.14	3325	20220928	16.54	4020	-3.61	20230705	3405	13.80	20230103	4265	-9.14	20221205	3325	16.54	20220928	2.54	N	014530	500	174 억		902560	N	N	0	N	00	N
146	20230705	160249	57	100.00	KOSPI		화학	N	N	N	N		N	3905	-40	5	-1.01	1519095505	385425	109.63	3980	4020	3870	5120	2765	3945	3941.42	2.42	0	64908	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1362	6.82	0.68	12	1.11	573.00	5739.00	4265	20221205	-8.44	3325	20220928	17.44	4020	-2.86	20230705	3405	14.68	20230103	4265	-8.44	20221205	3325	17.44	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
147	20230705	150248	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-35	5	-0.89	1488948510	377693	107.43	3980	4020	3870	5120	2765	3945	3942.22	2.42	0	65917	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1363	6.82	0.68	12	1.08	573.00	5739.00	4265	20221205	-8.32	3325	20220928	17.59	4020	-2.74	20230705	3405	14.83	20230103	4265	-8.32	20221205	3325	17.59	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
148	20230705	140246	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-45	5	-1.14	1321930845	334715	95.20	3980	4020	3875	5120	2765	3945	3949.42	2.42	0	60492	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1360	6.81	0.68	12	0.96	573.00	5739.00	4265	20221205	-8.56	3325	20220928	17.29	4020	-2.99	20230705	3405	14.54	20230103	4265	-8.56	20221205	3325	17.29	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
149	20230705	130246	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-5	5	-0.13	1273538375	322357	91.69	3980	4020	3875	5120	2765	3945	3950.71	2.42	0	60093	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1374	6.88	0.69	12	0.92	573.00	5739.00	4265	20221205	-7.62	3325	20220928	18.50	4020	-1.99	20230705	3405	15.71	20230103	4265	-7.62	20221205	3325	18.50	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
150	20230705	120246	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-45	5	-1.14	1204421370	304690	86.66	3980	4020	3875	5120	2765	3945	3952.94	2.42	0	55457	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1360	6.81	0.68	12	0.87	573.00	5739.00	4265	20221205	-8.56	3325	20220928	17.29	4020	-2.99	20230705	3405	14.54	20230103	4265	-8.56	20221205	3325	17.29	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
151	20230705	110248	57	100.00	KOSPI		화학	N	N	N	N		N	3950	5	2	0.13	900603690	226912	64.54	3980	4020	3920	5120	2765	3945	3968.96	2.42	0	38585	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1377	6.89	0.69	12	0.65	573.00	5739.00	4265	20221205	-7.39	3325	20220928	18.80	4020	-1.74	20230705	3405	16.01	20230103	4265	-7.39	20221205	3325	18.80	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
152	20230705	100247	57	100.00	KOSPI		화학	N	N	N	N		N	3995	50	2	1.27	786456875	198205	56.38	3980	4020	3920	5120	2765	3945	3967.90	2.42	0	31781	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1393	6.97	0.70	12	0.57	573.00	5739.00	4265	20221205	-6.33	3325	20220928	20.15	4020	-0.62	20230705	3405	17.33	20230103	4265	-6.33	20221205	3325	20.15	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
153	20230705	090246	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-5	5	-0.13	51394055	13000	3.70	3980	3980	3940	5120	2765	3945	3953.39	2.42	0	-280	4068	4006	3938	3876	3808	4037	3907	174	1177	500	2910	5	1	34869420	1374	6.88	0.69	12	0.04	573.00	5739.00	4265	20221205	-7.62	3325	20220928	18.50	4000	-1.50	20230704	3405	15.71	20230103	4265	-7.62	20221205	3325	18.50	20220928	2.58	N	014530	500	174 억		843863	N	N	0	N	00	N
154	20230704	160246	57	100.00	KOSPI		화학	N	N	N	N		N	3945	40	2	1.02	1386624855	350326	77.70	3890	4000	3870	5070	2735	3905	3958.15	2.28	0	45649	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1376	6.88	0.69	12	1.00	573.00	5739.00	4265	20221205	-7.50	3325	20220928	18.65	4000	-1.38	20230704	3405	15.86	20230103	4265	-7.50	20221205	3325	18.65	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
155	20230704	150244	57	100.00	KOSPI		화학	N	N	N	N		N	3970	65	2	1.66	1353957040	342065	75.87	3890	4000	3870	5070	2735	3905	3958.19	2.28	0	44304	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1384	6.93	0.69	12	0.98	573.00	5739.00	4265	20221205	-6.92	3325	20220928	19.40	4000	-0.75	20230704	3405	16.59	20230103	4265	-6.92	20221205	3325	19.40	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
156	20230704	140246	57	100.00	KOSPI		화학	N	N	N	N		N	3980	75	2	1.92	1226957990	310026	68.76	3890	4000	3870	5070	2735	3905	3957.60	2.28	0	42253	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1388	6.95	0.69	12	0.89	573.00	5739.00	4265	20221205	-6.68	3325	20220928	19.70	4000	-0.50	20230704	3405	16.89	20230103	4265	-6.68	20221205	3325	19.70	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
157	20230704	130243	57	100.00	KOSPI		화학	N	N	N	N		N	3955	50	2	1.28	1112096985	281048	62.34	3890	4000	3870	5070	2735	3905	3956.96	2.28	0	31753	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1379	6.90	0.69	12	0.81	573.00	5739.00	4265	20221205	-7.27	3325	20220928	18.95	4000	-1.12	20230704	3405	16.15	20230103	4265	-7.27	20221205	3325	18.95	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
158	20230704	120245	57	100.00	KOSPI		화학	N	N	N	N		N	3965	60	2	1.54	946726585	239215	53.06	3890	4000	3870	5070	2735	3905	3957.64	2.28	0	19365	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1383	6.92	0.69	12	0.69	573.00	5739.00	4265	20221205	-7.03	3325	20220928	19.25	4000	-0.88	20230704	3405	16.45	20230103	4265	-7.03	20221205	3325	19.25	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
159	20230704	110242	57	100.00	KOSPI		화학	N	N	N	N		N	3980	75	2	1.92	877794390	221834	49.20	3890	4000	3870	5070	2735	3905	3956.99	2.28	0	16888	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1388	6.95	0.69	12	0.64	573.00	5739.00	4265	20221205	-6.68	3325	20220928	19.70	4000	-0.50	20230704	3405	16.89	20230103	4265	-6.68	20221205	3325	19.70	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
160	20230704	100242	57	100.00	KOSPI		화학	N	N	N	N		N	3950	45	2	1.15	328641090	83665	18.56	3890	3950	3870	5070	2735	3905	3928.06	2.28	0	4177	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1377	6.89	0.69	12	0.24	573.00	5739.00	4265	20221205	-7.39	3325	20220928	18.80	3965	-0.38	20230703	3405	16.01	20230103	4265	-7.39	20221205	3325	18.80	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
161	20230704	090242	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-25	5	-0.64	6735070	1733	0.38	3890	3890	3880	5070	2735	3905	3886.36	2.28	0	-1089	4065	3985	3885	3805	3705	4025	3845	174	1167	500	2880	5	1	34869420	1353	6.77	0.68	12	0.00	573.00	5739.00	4265	20221205	-9.03	3325	20220928	16.69	3965	-2.14	20230703	3405	13.95	20230103	4265	-9.03	20221205	3325	16.69	20220928	2.46	N	014530	500	174 억		795552	N	N	1	N	00	N
162	20230703	160240	00	50.00	KOSPI		화학	N	N	N	N	50	N	3905	40	2	1.03	1726348625	444861	132.28	3855	3965	3785	5020	2710	3865	3880.65	2.36	0	-26627	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1362	6.82	0.68	12	1.28	573.00	5739.00	4265	20221205	-8.44	3325	20220928	17.44	3965	-1.51	20230703	3405	14.68	20230103	4265	-8.44	20221205	3325	17.44	20220928	2.40	N	014530	500	174 억		821766	N	N	1	N	00	N
163	20230703	150242	00	50.00	KOSPI		화학	N	N	N	N	50	N	3885	20	2	0.52	1670201235	430508	128.01	3855	3965	3785	5020	2710	3865	3879.61	2.36	0	-29553	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1355	6.78	0.68	12	1.23	573.00	5739.00	4265	20221205	-8.91	3325	20220928	16.84	3965	-2.02	20230703	3405	14.10	20230103	4265	-8.91	20221205	3325	16.84	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N
164	20230703	140242	00	50.00	KOSPI		화학	N	N	N	N	50	N	3890	25	2	0.65	1183983600	305435	90.82	3855	3965	3785	5020	2710	3865	3876.39	2.36	0	-46508	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1356	6.79	0.68	12	0.88	573.00	5739.00	4265	20221205	-8.79	3325	20220928	16.99	3965	-1.89	20230703	3405	14.24	20230103	4265	-8.79	20221205	3325	16.99	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N
165	20230703	130241	00	50.00	KOSPI		화학	N	N	N	N	50	N	3905	40	2	1.03	1137821480	293558	87.29	3855	3965	3785	5020	2710	3865	3875.97	2.36	0	-46557	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1362	6.82	0.68	12	0.84	573.00	5739.00	4265	20221205	-8.44	3325	20220928	17.44	3965	-1.51	20230703	3405	14.68	20230103	4265	-8.44	20221205	3325	17.44	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N
166	20230703	120241	00	50.00	KOSPI		화학	N	N	N	N	50	N	3910	45	2	1.16	1075111635	277449	82.50	3855	3965	3785	5020	2710	3865	3874.99	2.36	0	-47040	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1363	6.82	0.68	12	0.80	573.00	5739.00	4265	20221205	-8.32	3325	20220928	17.59	3965	-1.39	20230703	3405	14.83	20230103	4265	-8.32	20221205	3325	17.59	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N
167	20230703	110242	00	50.00	KOSPI		화학	N	N	N	N	50	N	3960	95	2	2.46	945100190	244271	72.63	3855	3965	3785	5020	2710	3865	3869.06	2.36	0	-45141	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1381	6.91	0.69	12	0.70	573.00	5739.00	4265	20221205	-7.15	3325	20220928	19.10	3965	-0.13	20230703	3405	16.30	20230103	4265	-7.15	20221205	3325	19.10	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N
168	20230703	100238	00	50.00	KOSPI		화학	N	N	N	N	50	N	3850	-15	5	-0.39	511819905	133614	39.73	3855	3875	3785	5020	2710	3865	3830.58	2.36	0	-38805	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1342	6.72	0.67	12	0.38	573.00	5739.00	4265	20221205	-9.73	3325	20220928	15.79	3905	-1.41	20230629	3405	13.07	20230103	4265	-9.73	20221205	3325	15.79	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N
169	20230703	090238	00	50.00	KOSPI		화학	N	N	N	N	50	N	3810	-55	5	-1.42	56197025	14722	4.38	3855	3855	3785	5020	2710	3865	3817.12	2.36	0	-2799	3981	3922	3821	3762	3661	3952	3792	174	1155	500	2860	5	1	34869420	1329	6.65	0.66	12	0.04	573.00	5739.00	4265	20221205	-10.67	3325	20220928	14.59	3905	-2.43	20230629	3405	11.89	20230103	4265	-10.67	20221205	3325	14.59	20220928	2.40	N	014530	500	174 억		821766	N	N	0	N	00	N