KissMeData/089470/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	160707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	30	2	0.74	374417360	91941	130.79	4065	4105	4000	5250	2835	4045	4072.36	4.60	0	13702	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1300	11.29	0.40	12	0.29	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
3	20230731	150708	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4090	45	2	1.11	352192990	86489	123.03	4065	4105	4000	5250	2835	4045	4072.11	4.60	0	13662	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1305	11.33	0.40	12	0.27	361.00	10240.00	5280	20230515	-22.54	3725	20220930	9.80	5280	-22.54	20230515	3785	8.06	20230103	5280	-22.54	20230515	3725	9.80	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
4	20230731	140711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	55	2	1.36	281534290	69209	98.45	4065	4105	4000	5250	2835	4045	4067.89	4.60	0	12964	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1308	11.36	0.40	12	0.22	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
5	20230731	130710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	50	2	1.24	227450015	56013	79.68	4065	4095	4000	5250	2835	4045	4060.66	4.60	0	10869	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1306	11.34	0.40	12	0.18	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
6	20230731	120717	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	40	2	0.99	189629580	46760	66.52	4065	4085	4000	5250	2835	4045	4055.38	4.60	0	10060	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1303	11.32	0.40	12	0.15	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
7	20230731	110720	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4070	25	2	0.62	137296715	33920	48.25	4065	4085	4000	5250	2835	4045	4047.66	4.60	0	7846	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1298	11.27	0.40	12	0.11	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
8	20230731	100715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	30	2	0.74	107915285	26695	37.97	4065	4085	4000	5250	2835	4045	4042.53	4.60	0	5978	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1300	11.29	0.40	12	0.08	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
9	20230731	090709	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4050	5	2	0.12	4422690	1088	1.55	4065	4065	4050	5250	2835	4045	4064.97	4.60	0	-88	4145	4095	4010	3960	3875	4120	3985	172	1207	500	2910	5	1	31900000	1292	11.22	0.40	12	0.00	361.00	10240.00	5280	20230515	-23.30	3725	20220930	8.72	5280	-23.30	20230515	3785	7.00	20230103	5280	-23.30	20230515	3725	8.72	20220930	1.08	N	089470	500	172 억		1468729	N	N	3	N	00	N
10	20230728	160710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	45	2	1.12	282011445	70255	99.80	3960	4060	3925	5200	2800	4000	4012.54	4.61	0	11305	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1290	11.20	0.40	12	0.22	361.00	10240.00	5280	20230515	-23.39	3725	20220930	8.59	5280	-23.39	20230515	3785	6.87	20230103	5280	-23.39	20230515	3725	8.59	20220930	1.07	N	089470	500	172 억		1472069	N	N	3	N	00	N
11	20230728	150710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4040	40	2	1.00	231148240	57660	81.91	3960	4060	3925	5200	2800	4000	4008.81	4.61	0	11768	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1289	11.19	0.39	12	0.18	361.00	10240.00	5280	20230515	-23.48	3725	20220930	8.46	5280	-23.48	20230515	3785	6.74	20230103	5280	-23.48	20230515	3725	8.46	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
12	20230728	140707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4035	35	2	0.88	184905090	46179	65.60	3960	4060	3925	5200	2800	4000	4004.09	4.61	0	13510	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1287	11.18	0.39	12	0.14	361.00	10240.00	5280	20230515	-23.58	3725	20220930	8.32	5280	-23.58	20230515	3785	6.61	20230103	5280	-23.58	20230515	3725	8.32	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
13	20230728	130710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	45	2	1.12	170563730	42630	60.56	3960	4060	3925	5200	2800	4000	4001.03	4.61	0	14277	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1290	11.20	0.40	12	0.13	361.00	10240.00	5280	20230515	-23.39	3725	20220930	8.59	5280	-23.39	20230515	3785	6.87	20230103	5280	-23.39	20230515	3725	8.59	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
14	20230728	120707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4025	25	2	0.62	142451655	35671	50.67	3960	4025	3925	5200	2800	4000	3993.49	4.61	0	14135	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1284	11.15	0.39	12	0.11	361.00	10240.00	5280	20230515	-23.77	3725	20220930	8.05	5280	-23.77	20230515	3785	6.34	20230103	5280	-23.77	20230515	3725	8.05	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
15	20230728	110714	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4020	20	2	0.50	100958715	25344	36.00	3960	4020	3925	5200	2800	4000	3983.54	4.61	0	10194	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1282	11.14	0.39	12	0.08	361.00	10240.00	5280	20230515	-23.86	3725	20220930	7.92	5280	-23.86	20230515	3785	6.21	20230103	5280	-23.86	20230515	3725	7.92	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
16	20230728	100705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4005	5	2	0.12	84012335	21119	30.00	3960	4010	3925	5200	2800	4000	3978.05	4.61	0	9117	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1278	11.09	0.39	12	0.07	361.00	10240.00	5280	20230515	-24.15	3725	20220930	7.52	5280	-24.15	20230515	3785	5.81	20230103	5280	-24.15	20230515	3725	7.52	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
17	20230728	090712	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4000	0	3	0.00	34408495	8704	12.36	3960	4000	3925	5200	2800	4000	3953.18	4.61	0	5140	4090	4045	3955	3910	3820	4067	3932	172	1200	500	2880	5	1	31900000	1276	11.08	0.39	12	0.03	361.00	10240.00	5280	20230515	-24.24	3725	20220930	7.38	5280	-24.24	20230515	3785	5.68	20230103	5280	-24.24	20230515	3725	7.38	20220930	1.07	N	089470	500	172 억		1472069	N	N	0	N	00	N
18	20230727	160706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4000	110	2	2.83	278223080	70394	33.79	3885	4000	3865	5050	2725	3890	3952.12	4.59	-4189	25000	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1276	11.08	0.39	12	0.22	361.00	10240.00	5280	20230515	-24.24	3725	20220930	7.38	5280	-24.24	20230515	3785	5.68	20230103	5280	-24.24	20230515	3725	7.38	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
19	20230727	150707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3995	105	2	2.70	253609760	64230	30.83	3885	4000	3865	5050	2725	3890	3948.46	4.59	-4189	24209	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1274	11.07	0.39	12	0.20	361.00	10240.00	5280	20230515	-24.34	3725	20220930	7.25	5280	-24.34	20230515	3785	5.55	20230103	5280	-24.34	20230515	3725	7.25	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
20	20230727	140704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	90	2	2.31	208028025	52810	25.35	3885	3995	3865	5050	2725	3890	3939.18	4.59	-4189	23184	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1270	11.02	0.39	12	0.17	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
21	20230727	130702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3970	80	2	2.06	160650135	40854	19.61	3885	3970	3865	5050	2725	3890	3932.30	4.59	-4189	18651	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1266	11.00	0.39	12	0.13	361.00	10240.00	5280	20230515	-24.81	3725	20220930	6.58	5280	-24.81	20230515	3785	4.89	20230103	5280	-24.81	20230515	3725	6.58	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
22	20230727	120705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3955	65	2	1.67	134873680	34341	16.48	3885	3970	3865	5050	2725	3890	3927.48	4.59	-4189	16927	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1262	10.96	0.39	12	0.11	361.00	10240.00	5280	20230515	-25.09	3725	20220930	6.17	5280	-25.09	20230515	3785	4.49	20230103	5280	-25.09	20230515	3725	6.17	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
23	20230727	110707	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3955	65	2	1.67	107119355	27323	13.12	3885	3970	3865	5050	2725	3890	3920.48	4.59	-4189	15740	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1262	10.96	0.39	12	0.09	361.00	10240.00	5280	20230515	-25.09	3725	20220930	6.17	5280	-25.09	20230515	3785	4.49	20230103	5280	-25.09	20230515	3725	6.17	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
24	20230727	100705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3925	35	2	0.90	65874275	16862	8.09	3885	3950	3865	5050	2725	3890	3906.67	4.59	-4189	9598	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1252	10.87	0.38	12	0.05	361.00	10240.00	5280	20230515	-25.66	3725	20220930	5.37	5280	-25.66	20230515	3785	3.70	20230103	5280	-25.66	20230515	3725	5.37	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
25	20230727	090703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3920	30	2	0.77	17034230	4381	2.10	3885	3920	3865	5050	2725	3890	3888.21	4.59	-4189	3305	4163	4026	3928	3791	3693	3977	3742	172	1162	500	2800	5	1	31900000	1250	10.86	0.38	12	0.01	361.00	10240.00	5280	20230515	-25.76	3725	20220930	5.23	5280	-25.76	20230515	3785	3.57	20230103	5280	-25.76	20230515	3725	5.23	20220930	1.01	N	089470	500	172 억		1463422	N	N	0	N	00	N
26	20230726	160703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3890	-180	5	-4.42	811164440	208325	245.36	4065	4065	3830	5290	2850	4070	3893.75	4.60	0	40533	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1241	10.78	0.38	12	0.65	361.00	10240.00	5280	20230515	-26.33	3725	20220930	4.43	5280	-26.33	20230515	3785	2.77	20230103	5280	-26.33	20230515	3725	4.43	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
27	20230726	150706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3885	-185	5	-4.55	761580280	195566	230.33	4065	4065	3830	5290	2850	4070	3894.24	4.60	0	33315	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1239	10.76	0.38	12	0.61	361.00	10240.00	5280	20230515	-26.42	3725	20220930	4.30	5280	-26.42	20230515	3785	2.64	20230103	5280	-26.42	20230515	3725	4.30	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
28	20230726	140702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3860	-210	5	-5.16	674701885	173170	203.95	4065	4065	3830	5290	2850	4070	3896.18	4.60	0	22973	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1231	10.69	0.38	12	0.54	361.00	10240.00	5280	20230515	-26.89	3725	20220930	3.62	5280	-26.89	20230515	3785	1.98	20230103	5280	-26.89	20230515	3725	3.62	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
29	20230726	130700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3845	-225	5	-5.53	509842660	130477	153.67	4065	4065	3840	5290	2850	4070	3907.53	4.60	0	16182	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1227	10.65	0.38	12	0.41	361.00	10240.00	5280	20230515	-27.18	3725	20220930	3.22	5280	-27.18	20230515	3785	1.59	20230103	5280	-27.18	20230515	3725	3.22	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
30	20230726	120702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3890	-180	5	-4.42	427175285	109061	128.45	4065	4065	3860	5290	2850	4070	3916.85	4.60	0	18129	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1241	10.78	0.38	12	0.34	361.00	10240.00	5280	20230515	-26.33	3725	20220930	4.43	5280	-26.33	20230515	3785	2.77	20230103	5280	-26.33	20230515	3725	4.43	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
31	20230726	110656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	-160	5	-3.93	374290840	95505	112.48	4065	4065	3860	5290	2850	4070	3919.07	4.60	0	17947	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1247	10.83	0.38	12	0.30	361.00	10240.00	5280	20230515	-25.95	3725	20220930	4.97	5280	-25.95	20230515	3785	3.30	20230103	5280	-25.95	20230515	3725	4.97	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
32	20230726	100703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3890	-180	5	-4.42	224671340	56957	67.08	4065	4065	3890	5290	2850	4070	3944.58	4.60	0	10239	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1241	10.78	0.38	12	0.18	361.00	10240.00	5280	20230515	-26.33	3725	20220930	4.43	5280	-26.33	20230515	3785	2.77	20230103	5280	-26.33	20230515	3725	4.43	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
33	20230726	090658	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3945	-125	5	-3.07	39635180	9948	11.72	4065	4065	3915	5290	2850	4070	3984.24	4.60	0	240	4210	4140	4075	4005	3940	4107	3972	172	1220	500	2930	5	1	31900000	1258	10.93	0.39	12	0.03	361.00	10240.00	5280	20230515	-25.28	3725	20220930	5.91	5280	-25.28	20230515	3785	4.23	20230103	5280	-25.28	20230515	3725	5.91	20220930	0.87	N	089470	500	172 억		1467611	N	N	0	N	00	N
34	20230725	160656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4070	-80	5	-1.93	344950660	84904	63.68	4100	4145	4010	5390	2905	4150	4062.80	4.65	0	4099	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1298	11.27	0.40	12	0.27	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
35	20230725	150650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4060	-90	5	-2.17	312891455	77005	57.75	4100	4145	4010	5390	2905	4150	4063.26	4.65	0	6244	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1295	11.25	0.40	12	0.24	361.00	10240.00	5280	20230515	-23.11	3725	20220930	8.99	5280	-23.11	20230515	3785	7.27	20230103	5280	-23.11	20230515	3725	8.99	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
36	20230725	140650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4035	-115	5	-2.77	245949175	60421	45.32	4100	4145	4010	5390	2905	4150	4070.59	4.65	0	10595	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1287	11.18	0.39	12	0.19	361.00	10240.00	5280	20230515	-23.58	3725	20220930	8.32	5280	-23.58	20230515	3785	6.61	20230103	5280	-23.58	20230515	3725	8.32	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
37	20230725	130657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4025	-125	5	-3.01	206778495	50707	38.03	4100	4145	4025	5390	2905	4150	4077.91	4.65	0	5295	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1284	11.15	0.39	12	0.16	361.00	10240.00	5280	20230515	-23.77	3725	20220930	8.05	5280	-23.77	20230515	3785	6.34	20230103	5280	-23.77	20230515	3725	8.05	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
38	20230725	120656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-65	5	-1.57	127791580	31242	23.43	4100	4145	4055	5390	2905	4150	4090.38	4.65	0	2055	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1303	11.32	0.40	12	0.10	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
39	20230725	110655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	-50	5	-1.20	55001335	13483	10.11	4100	4145	4055	5390	2905	4150	4079.31	4.65	0	1155	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1308	11.36	0.40	12	0.04	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
40	20230725	100654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	-70	5	-1.69	34047040	8342	6.26	4100	4145	4055	5390	2905	4150	4081.40	4.65	0	2374	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1302	11.30	0.40	12	0.03	361.00	10240.00	5280	20230515	-22.73	3725	20220930	9.53	5280	-22.73	20230515	3785	7.79	20230103	5280	-22.73	20230515	3725	9.53	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
41	20230725	090653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	-55	5	-1.33	3052310	744	0.56	4100	4145	4095	5390	2905	4150	4102.57	4.65	0	-426	4323	4236	4143	4056	3963	4190	4010	172	1242	500	2980	5	1	31900000	1306	11.34	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	0.86	N	089470	500	172 억		1483817	N	N	0	N	00	N
42	20230724	160656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4150	-85	5	-2.01	547177255	133332	342.00	4230	4230	4050	5500	2965	4235	4103.69	4.74	0	-4831	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1324	11.50	0.41	12	0.42	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
43	20230724	150652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-125	5	-2.95	518841425	126463	324.38	4230	4230	4050	5500	2965	4235	4102.71	4.74	0	-4049	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1311	11.39	0.40	12	0.40	361.00	10240.00	5280	20230515	-22.16	3725	20220930	10.34	5280	-22.16	20230515	3785	8.59	20230103	5280	-22.16	20230515	3725	10.34	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
44	20230724	140650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-120	5	-2.83	434464865	105983	271.85	4230	4230	4050	5500	2965	4235	4099.38	4.74	0	-1237	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1313	11.40	0.40	12	0.33	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
45	20230724	130651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4055	-180	5	-4.25	355267010	86599	222.13	4230	4230	4050	5500	2965	4235	4102.44	4.74	0	-2772	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1294	11.23	0.40	12	0.27	361.00	10240.00	5280	20230515	-23.20	3725	20220930	8.86	5280	-23.20	20230515	3785	7.13	20230103	5280	-23.20	20230515	3725	8.86	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
46	20230724	120652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-150	5	-3.54	323954790	78894	202.36	4230	4230	4070	5500	2965	4235	4106.20	4.74	0	-3704	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1303	11.32	0.40	12	0.25	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
47	20230724	110655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4105	-130	5	-3.07	188048260	45602	116.97	4230	4230	4100	5500	2965	4235	4123.68	4.74	0	-6701	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1309	11.37	0.40	12	0.14	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
48	20230724	100649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4105	-130	5	-3.07	124918445	30219	77.51	4230	4230	4100	5500	2965	4235	4133.77	4.74	0	-7347	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1309	11.37	0.40	12	0.09	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
49	20230724	090651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4195	-40	5	-0.94	23662925	5678	14.56	4230	4230	4135	5500	2965	4235	4167.48	4.74	0	-3813	4325	4280	4215	4170	4105	4302	4192	172	1267	500	3040	5	1	31900000	1338	11.62	0.41	12	0.02	361.00	10240.00	5280	20230515	-20.55	3725	20220930	12.62	5280	-20.55	20230515	3785	10.83	20230103	5280	-20.55	20230515	3725	12.62	20220930	0.87	N	089470	500	172 억		1511197	N	N	0	N	00	N
50	20230721	160645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4235	25	2	0.59	164106265	38855	74.49	4205	4260	4150	5470	2950	4210	4223.53	4.74	0	9622	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1351	11.73	0.41	12	0.12	361.00	10240.00	5280	20230515	-19.79	3725	20220930	13.69	5280	-19.79	20230515	3785	11.89	20230103	5280	-19.79	20230515	3725	13.69	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
51	20230721	150648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	10	2	0.24	137147010	32484	62.28	4205	4260	4150	5470	2950	4210	4221.99	4.74	0	9608	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1346	11.69	0.41	12	0.10	361.00	10240.00	5280	20230515	-20.08	3725	20220930	13.29	5280	-20.08	20230515	3785	11.49	20230103	5280	-20.08	20230515	3725	13.29	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
52	20230721	140645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4215	5	2	0.12	117540980	27825	53.35	4205	4260	4150	5470	2950	4210	4224.29	4.74	0	9371	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1345	11.68	0.41	12	0.09	361.00	10240.00	5280	20230515	-20.17	3725	20220930	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
53	20230721	130647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4230	20	2	0.48	107120320	25354	48.61	4205	4260	4150	5470	2950	4210	4224.99	4.74	0	8289	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1349	11.72	0.41	12	0.08	361.00	10240.00	5280	20230515	-19.89	3725	20220930	13.56	5280	-19.89	20230515	3785	11.76	20230103	5280	-19.89	20230515	3725	13.56	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
54	20230721	120655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4235	25	2	0.59	73944775	17511	33.57	4205	4260	4150	5470	2950	4210	4222.76	4.74	0	6838	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1351	11.73	0.41	12	0.05	361.00	10240.00	5280	20230515	-19.79	3725	20220930	13.69	5280	-19.79	20230515	3785	11.89	20230103	5280	-19.79	20230515	3725	13.69	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
55	20230721	110651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	35	2	0.83	55589905	13182	25.27	4205	4260	4150	5470	2950	4210	4217.11	4.74	0	6254	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1354	11.76	0.41	12	0.04	361.00	10240.00	5280	20230515	-19.60	3725	20220930	13.96	5280	-19.60	20230515	3785	12.15	20230103	5280	-19.60	20230515	3725	13.96	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
56	20230721	100651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4215	5	2	0.12	24376690	5806	11.13	4205	4235	4150	5470	2950	4210	4198.53	4.74	0	2848	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1345	11.68	0.41	12	0.02	361.00	10240.00	5280	20230515	-20.17	3725	20220930	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
57	20230721	090650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	-55	5	-1.31	201625	48	0.09	4205	4205	4150	5470	2950	4210	4200.52	4.74	0	14	4293	4251	4193	4151	4093	4272	4172	172	1260	500	3030	5	1	31900000	1325	11.51	0.41	12	0.00	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	0.88	N	089470	500	172 억		1510540	N	N	10	N	00	N
58	20230720	160644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4210	-10	5	-0.24	217781440	52156	87.44	4135	4235	4135	5480	2955	4220	4175.58	4.75	0	3640	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1343	11.66	0.41	12	0.16	361.00	10240.00	5280	20230515	-20.27	3725	20220930	13.02	5280	-20.27	20230515	3785	11.23	20230103	5280	-20.27	20230515	3725	13.02	20220930	0.91	N	089470	500	172 억		1515893	N	N	10	N	00	N
59	20230720	150644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	0	3	0.00	195518505	46866	78.57	4135	4235	4135	5480	2955	4220	4171.86	4.75	0	3186	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1346	11.69	0.41	12	0.15	361.00	10240.00	5280	20230515	-20.08	3725	20220930	13.29	5280	-20.08	20230515	3785	11.49	20230103	5280	-20.08	20230515	3725	13.29	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
60	20230720	140643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4210	-10	5	-0.24	179732785	43128	72.31	4135	4220	4135	5480	2955	4220	4167.43	4.75	0	2253	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1343	11.66	0.41	12	0.14	361.00	10240.00	5280	20230515	-20.27	3725	20220930	13.02	5280	-20.27	20230515	3785	11.23	20230103	5280	-20.27	20230515	3725	13.02	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
61	20230720	130643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4200	-20	5	-0.47	160718610	38592	64.70	4135	4220	4135	5480	2955	4220	4164.56	4.75	0	1217	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1340	11.63	0.41	12	0.12	361.00	10240.00	5280	20230515	-20.45	3725	20220930	12.75	5280	-20.45	20230515	3785	10.96	20230103	5280	-20.45	20230515	3725	12.75	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
62	20230720	120648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	-65	5	-1.54	124819305	30029	50.35	4135	4200	4135	5480	2955	4220	4156.63	4.75	0	-775	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1325	11.51	0.41	12	0.09	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
63	20230720	110646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	-65	5	-1.54	101084910	24332	40.79	4135	4200	4135	5480	2955	4220	4154.40	4.75	0	-1824	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1325	11.51	0.41	12	0.08	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
64	20230720	100640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	-65	5	-1.54	49924280	12000	20.12	4135	4200	4135	5480	2955	4220	4160.36	4.75	0	-1474	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1325	11.51	0.41	12	0.04	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
65	20230720	090641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4165	-55	5	-1.30	5788995	1399	2.35	4135	4200	4135	5480	2955	4220	4137.95	4.75	0	70	4370	4295	4220	4145	4070	4257	4107	172	1262	500	3030	5	1	31900000	1329	11.54	0.41	12	0.00	361.00	10240.00	5280	20230515	-21.12	3725	20220930	11.81	5280	-21.12	20230515	3785	10.04	20230103	5280	-21.12	20230515	3725	11.81	20220930	0.91	N	089470	500	172 억		1515893	N	N	111	N	00	N
66	20230719	160653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	-60	5	-1.40	250226640	59634	78.41	4280	4295	4145	5560	3000	4280	4196.04	4.77	0	7996	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1346	11.69	0.41	12	0.19	361.00	10240.00	5280	20230515	-20.08	3725	20220930	13.29	5280	-20.08	20230515	3785	11.49	20230103	5280	-20.08	20230515	3725	13.29	20220930	0.90	N	089470	500	172 억		1522251	N	N	111	N	00	N
67	20230719	150653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4235	-45	5	-1.05	246240010	58691	77.17	4280	4295	4145	5560	3000	4280	4195.53	4.77	0	7955	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1351	11.73	0.41	12	0.18	361.00	10240.00	5280	20230515	-19.79	3725	20220930	13.69	5280	-19.79	20230515	3785	11.89	20230103	5280	-19.79	20230515	3725	13.69	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
68	20230719	140653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4230	-50	5	-1.17	203375750	48520	63.80	4280	4295	4145	5560	3000	4280	4191.59	4.77	0	5643	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1349	11.72	0.41	12	0.15	361.00	10240.00	5280	20230515	-19.89	3725	20220930	13.56	5280	-19.89	20230515	3785	11.76	20230103	5280	-19.89	20230515	3725	13.56	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
69	20230719	130647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4175	-105	5	-2.45	146979815	35096	46.14	4280	4295	4145	5560	3000	4280	4187.94	4.77	0	4249	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1332	11.57	0.41	12	0.11	361.00	10240.00	5280	20230515	-20.93	3725	20220930	12.08	5280	-20.93	20230515	3785	10.30	20230103	5280	-20.93	20230515	3725	12.08	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
70	20230719	120654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4190	-90	5	-2.10	116065685	27704	36.43	4280	4295	4145	5560	3000	4280	4189.49	4.77	0	4243	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1337	11.61	0.41	12	0.09	361.00	10240.00	5280	20230515	-20.64	3725	20220930	12.48	5280	-20.64	20230515	3785	10.70	20230103	5280	-20.64	20230515	3725	12.48	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
71	20230719	110654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	-95	5	-2.22	103363045	24665	32.43	4280	4295	4145	5560	3000	4280	4190.68	4.77	0	4920	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1335	11.59	0.41	12	0.08	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
72	20230719	100648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4225	-55	5	-1.29	75142705	17925	23.57	4280	4295	4145	5560	3000	4280	4192.06	4.77	0	2612	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1348	11.70	0.41	12	0.06	361.00	10240.00	5280	20230515	-19.98	3725	20220930	13.42	5280	-19.98	20230515	3785	11.62	20230103	5280	-19.98	20230515	3725	13.42	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
73	20230719	090648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	-40	5	-0.93	2054660	481	0.63	4280	4295	4240	5560	3000	4280	4271.64	4.77	0	11	4473	4376	4288	4191	4103	4332	4147	172	1280	500	3080	5	1	31900000	1353	11.75	0.41	12	0.00	361.00	10240.00	5280	20230515	-19.70	3725	20220930	13.83	5280	-19.70	20230515	3785	12.02	20230103	5280	-19.70	20230515	3725	13.83	20220930	0.90	N	089470	500	172 억		1522251	N	N	39	N	00	N
74	20230718	160647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4280	-50	5	-1.15	322695215	76056	125.71	4290	4385	4200	5620	3035	4330	4242.86	4.83	0	2897	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1365	11.86	0.42	12	0.24	361.00	10240.00	5280	20230515	-18.94	3725	20220715	14.90	5280	-18.94	20230515	3785	13.08	20230103	5280	-18.94	20230515	3725	14.90	20220930	0.91	N	089470	500	172 억		1539589	N	N	39	N	00	N
75	20230718	150647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	-85	5	-1.96	313886625	73981	122.28	4290	4385	4200	5620	3035	4330	4242.80	4.83	0	4123	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1354	11.76	0.41	12	0.23	361.00	10240.00	5280	20230515	-19.60	3725	20220715	13.96	5280	-19.60	20230515	3785	12.15	20230103	5280	-19.60	20230515	3725	13.96	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
76	20230718	140644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4215	-115	5	-2.66	285204860	67174	111.03	4290	4385	4200	5620	3035	4330	4245.76	4.83	0	2679	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1345	11.68	0.41	12	0.21	361.00	10240.00	5280	20230515	-20.17	3725	20220715	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
77	20230718	130644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4230	-100	5	-2.31	252170365	59358	98.11	4290	4385	4200	5620	3035	4330	4248.30	4.83	0	1837	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1349	11.72	0.41	12	0.19	361.00	10240.00	5280	20230515	-19.89	3725	20220715	13.56	5280	-19.89	20230515	3785	11.76	20230103	5280	-19.89	20230515	3725	13.56	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
78	20230718	120649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	-90	5	-2.08	233574185	54965	90.85	4290	4385	4200	5620	3035	4330	4249.51	4.83	0	664	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1353	11.75	0.41	12	0.17	361.00	10240.00	5280	20230515	-19.70	3725	20220715	13.83	5280	-19.70	20230515	3785	12.02	20230103	5280	-19.70	20230515	3725	13.83	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
79	20230718	110650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4215	-115	5	-2.66	206049935	48455	80.09	4290	4385	4200	5620	3035	4330	4252.40	4.83	0	-102	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1345	11.68	0.41	12	0.15	361.00	10240.00	5280	20230515	-20.17	3725	20220715	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
80	20230718	100642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	-85	5	-1.96	117652115	27518	45.48	4290	4385	4240	5620	3035	4330	4275.46	4.83	0	-3042	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1354	11.76	0.41	12	0.09	361.00	10240.00	5280	20230515	-19.60	3725	20220715	13.96	5280	-19.60	20230515	3785	12.15	20230103	5280	-19.60	20230515	3725	13.96	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
81	20230718	090642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4370	40	2	0.92	11538765	2689	4.44	4290	4385	4290	5620	3035	4330	4291.10	4.83	0	47	4450	4390	4340	4280	4230	4365	4255	172	1292	500	3110	5	1	31900000	1394	12.11	0.43	12	0.01	361.00	10240.00	5280	20230515	-17.23	3725	20220715	17.32	5280	-17.23	20230515	3785	15.46	20230103	5280	-17.23	20230515	3725	17.32	20220930	0.91	N	089470	500	172 억		1539589	N	N	32	N	00	N
82	20230717	160645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4330	-30	5	-0.69	257834335	59755	234.81	4350	4400	4290	5660	3055	4360	4314.82	4.83	0	-2952	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1381	11.99	0.42	12	0.19	361.00	10240.00	5280	20230515	-17.99	3725	20220715	16.24	5280	-17.99	20230515	3785	14.40	20230103	5280	-17.99	20230515	3725	16.24	20220930	0.90	N	089470	500	172 억		1541125	N	N	32	N	00	N
83	20230717	150640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4320	-40	5	-0.92	249765275	57888	227.48	4350	4400	4290	5660	3055	4360	4314.63	4.83	0	-3704	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1378	11.97	0.42	12	0.18	361.00	10240.00	5280	20230515	-18.18	3725	20220715	15.97	5280	-18.18	20230515	3785	14.13	20230103	5280	-18.18	20230515	3725	15.97	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
84	20230717	140643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	-60	5	-1.38	211501730	49011	192.59	4350	4400	4290	5660	3055	4360	4315.39	4.83	0	-6641	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1372	11.91	0.42	12	0.15	361.00	10240.00	5280	20230515	-18.56	3725	20220715	15.44	5280	-18.56	20230515	3785	13.61	20230103	5280	-18.56	20230515	3725	15.44	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
85	20230717	130638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	-60	5	-1.38	175450735	40625	159.64	4350	4400	4295	5660	3055	4360	4318.79	4.83	0	-6478	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1372	11.91	0.42	12	0.13	361.00	10240.00	5280	20230515	-18.56	3725	20220715	15.44	5280	-18.56	20230515	3785	13.61	20230103	5280	-18.56	20230515	3725	15.44	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
86	20230717	120646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4320	-40	5	-0.92	131113365	30321	119.15	4350	4400	4305	5660	3055	4360	4324.18	4.83	0	-6315	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1378	11.97	0.42	12	0.10	361.00	10240.00	5280	20230515	-18.18	3725	20220715	15.97	5280	-18.18	20230515	3785	14.13	20230103	5280	-18.18	20230515	3725	15.97	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
87	20230717	110638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4320	-40	5	-0.92	110279275	25497	100.19	4350	4400	4305	5660	3055	4360	4325.19	4.83	0	-5585	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1378	11.97	0.42	12	0.08	361.00	10240.00	5280	20230515	-18.18	3725	20220715	15.97	5280	-18.18	20230515	3785	14.13	20230103	5280	-18.18	20230515	3725	15.97	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
88	20230717	100639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4325	-35	5	-0.80	72228195	16696	65.61	4350	4400	4305	5660	3055	4360	4326.08	4.83	0	-7061	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1380	11.98	0.42	12	0.05	361.00	10240.00	5280	20230515	-18.09	3725	20220715	16.11	5280	-18.09	20230515	3785	14.27	20230103	5280	-18.09	20230515	3725	16.11	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
89	20230717	090638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4330	-30	5	-0.69	18088300	4163	16.36	4350	4400	4330	5660	3055	4360	4345.02	4.83	0	-3087	4433	4396	4373	4336	4313	4385	4325	172	1302	500	3130	5	1	31900000	1381	11.99	0.42	12	0.01	361.00	10240.00	5280	20230515	-17.99	3725	20220715	16.24	5280	-17.99	20230515	3785	14.40	20230103	5280	-17.99	20230515	3725	16.24	20220930	0.90	N	089470	500	172 억		1541125	N	N	52	N	00	N
90	20230714	160637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4360	-40	5	-0.91	110275040	25238	46.70	4400	4410	4350	5720	3080	4400	4369.42	4.86	0	-2528	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1391	12.08	0.43	12	0.08	361.00	10240.00	5280	20230515	-17.42	3700	20220713	17.84	5280	-17.42	20230515	3785	15.19	20230103	5280	-17.42	20230515	3725	17.05	20220715	0.87	N	089470	500	172 억		1549182	N	N	52	N	00	N
91	20230714	150642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4365	-35	5	-0.80	105221435	24079	44.55	4400	4410	4350	5720	3080	4400	4369.84	4.86	0	-2565	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1392	12.09	0.43	12	0.08	361.00	10240.00	5280	20230515	-17.33	3700	20220713	17.97	5280	-17.33	20230515	3785	15.32	20230103	5280	-17.33	20230515	3725	17.18	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
92	20230714	140644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4375	-25	5	-0.57	90098990	20619	38.15	4400	4410	4350	5720	3080	4400	4369.71	4.86	0	-2707	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1396	12.12	0.43	12	0.06	361.00	10240.00	5280	20230515	-17.14	3700	20220713	18.24	5280	-17.14	20230515	3785	15.59	20230103	5280	-17.14	20230515	3725	17.45	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
93	20230714	130635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4385	-15	5	-0.34	84041525	19236	35.59	4400	4410	4350	5720	3080	4400	4368.97	4.86	0	-2853	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1399	12.15	0.43	12	0.06	361.00	10240.00	5280	20230515	-16.95	3700	20220713	18.51	5280	-16.95	20230515	3785	15.85	20230103	5280	-16.95	20230515	3725	17.72	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
94	20230714	120636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4360	-40	5	-0.91	62178005	14238	26.34	4400	4410	4350	5720	3080	4400	4367.05	4.86	0	-2548	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1391	12.08	0.43	12	0.04	361.00	10240.00	5280	20230515	-17.42	3700	20220713	17.84	5280	-17.42	20230515	3785	15.19	20230103	5280	-17.42	20230515	3725	17.05	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
95	20230714	110642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4370	-30	5	-0.68	48508000	11104	20.55	4400	4410	4350	5720	3080	4400	4368.52	4.86	0	-2022	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1394	12.11	0.43	12	0.03	361.00	10240.00	5280	20230515	-17.23	3700	20220713	18.11	5280	-17.23	20230515	3785	15.46	20230103	5280	-17.23	20230515	3725	17.32	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
96	20230714	100643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4390	-10	5	-0.23	18191890	4162	7.70	4400	4410	4350	5720	3080	4400	4370.95	4.86	0	-1623	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1400	12.16	0.43	12	0.01	361.00	10240.00	5280	20230515	-16.86	3700	20220713	18.65	5280	-16.86	20230515	3785	15.98	20230103	5280	-16.86	20230515	3725	17.85	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
97	20230714	090640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4350	-50	5	-1.14	7904670	1812	3.35	4400	4410	4350	5720	3080	4400	4362.40	4.86	0	-340	4473	4436	4413	4376	4353	4425	4365	172	1320	500	3160	5	1	31900000	1388	12.05	0.42	12	0.01	361.00	10240.00	5280	20230515	-17.61	3700	20220713	17.57	5280	-17.61	20230515	3785	14.93	20230103	5280	-17.61	20230515	3725	16.78	20220715	0.87	N	089470	500	172 억		1549182	N	N	365	N	00	N
98	20230713	160636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-40	5	-0.90	238308860	54046	107.06	4450	4450	4390	5770	3110	4440	4409.38	4.90	0	-15558	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1404	12.19	0.43	12	0.17	361.00	10240.00	5280	20230515	-16.67	3700	20220713	18.92	5280	-16.67	20230515	3785	16.25	20230103	5280	-16.67	20230515	3700	18.92	20220713	0.88	N	089470	500	172 억		1563582	N	N	365	N	00	N
99	20230713	150632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4410	-30	5	-0.68	218564545	49566	98.19	4450	4450	4390	5770	3110	4440	4409.57	4.90	0	-14186	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1407	12.22	0.43	12	0.16	361.00	10240.00	5280	20230515	-16.48	3700	20220713	19.19	5280	-16.48	20230515	3785	16.51	20230103	5280	-16.48	20230515	3700	19.19	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
100	20230713	140631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-40	5	-0.90	169492355	38420	76.11	4450	4450	4395	5770	3110	4440	4411.57	4.90	0	-9555	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1404	12.19	0.43	12	0.12	361.00	10240.00	5280	20230515	-16.67	3700	20220713	18.92	5280	-16.67	20230515	3785	16.25	20230103	5280	-16.67	20230515	3700	18.92	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
101	20230713	130635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4410	-30	5	-0.68	144790920	32811	65.00	4450	4450	4395	5770	3110	4440	4412.88	4.90	0	-8403	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1407	12.22	0.43	12	0.10	361.00	10240.00	5280	20230515	-16.48	3700	20220713	19.19	5280	-16.48	20230515	3785	16.51	20230103	5280	-16.48	20230515	3700	19.19	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
102	20230713	120630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4405	-35	5	-0.79	95838885	21692	42.97	4450	4450	4405	5770	3110	4440	4418.17	4.90	0	-6187	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1405	12.20	0.43	12	0.07	361.00	10240.00	5280	20230515	-16.57	3700	20220713	19.05	5280	-16.57	20230515	3785	16.38	20230103	5280	-16.57	20230515	3700	19.05	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
103	20230713	110635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4420	-20	5	-0.45	67777300	15334	30.38	4450	4450	4405	5770	3110	4440	4420.07	4.90	0	-5476	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1410	12.24	0.43	12	0.05	361.00	10240.00	5280	20230515	-16.29	3700	20220713	19.46	5280	-16.29	20230515	3785	16.78	20230103	5280	-16.29	20230515	3700	19.46	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
104	20230713	100632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4415	-25	5	-0.56	36883710	8340	16.52	4450	4450	4405	5770	3110	4440	4422.51	4.90	0	-4365	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1408	12.23	0.43	12	0.03	361.00	10240.00	5280	20230515	-16.38	3700	20220713	19.32	5280	-16.38	20230515	3785	16.64	20230103	5280	-16.38	20230515	3700	19.32	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
105	20230713	090608	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4420	-20	5	-0.45	6619180	1493	2.96	4450	4450	4420	5770	3110	4440	4433.48	4.90	0	-472	4613	4526	4463	4376	4313	4495	4345	172	1330	500	3190	5	1	31900000	1410	12.24	0.43	12	0.00	361.00	10240.00	5280	20230515	-16.29	3700	20220713	19.46	5280	-16.29	20230515	3785	16.78	20230103	5280	-16.29	20230515	3700	19.46	20220713	0.88	N	089470	500	172 억		1563582	N	N	26	N	00	N
106	20230712	160630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4440	-55	5	-1.22	223390840	50475	133.13	4470	4550	4400	5840	3150	4495	4425.72	4.97	0	-22292	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1416	12.30	0.43	12	0.16	361.00	10240.00	5280	20230515	-15.91	3700	20220713	20.00	5280	-15.91	20230515	3785	17.31	20230103	5280	-15.91	20230515	3700	20.00	20220713	0.89	N	089470	500	172 억		1585568	N	N	26	N	00	N
107	20230712	150626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4435	-60	5	-1.33	199820100	45154	119.10	4470	4550	4400	5840	3150	4495	4425.30	4.97	0	-19451	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1415	12.29	0.43	12	0.14	361.00	10240.00	5280	20230515	-16.00	3700	20220713	19.86	5280	-16.00	20230515	3785	17.17	20230103	5280	-16.00	20230515	3700	19.86	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
108	20230712	140625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4410	-85	5	-1.89	148235480	33454	88.24	4470	4550	4405	5840	3150	4495	4431.02	4.97	0	-14516	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1407	12.22	0.43	12	0.10	361.00	10240.00	5280	20230515	-16.48	3700	20220713	19.19	5280	-16.48	20230515	3785	16.51	20230103	5280	-16.48	20230515	3700	19.19	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
109	20230712	130627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4425	-70	5	-1.56	90876735	20463	53.97	4470	4550	4420	5840	3150	4495	4441.03	4.97	0	-9228	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1412	12.26	0.43	12	0.06	361.00	10240.00	5280	20230515	-16.19	3700	20220713	19.59	5280	-16.19	20230515	3785	16.91	20230103	5280	-16.19	20230515	3700	19.59	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
110	20230712	120627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4430	-65	5	-1.45	71383450	16061	42.36	4470	4550	4425	5840	3150	4495	4444.52	4.97	0	-7254	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1413	12.27	0.43	12	0.05	361.00	10240.00	5280	20230515	-16.10	3700	20220713	19.73	5280	-16.10	20230515	3785	17.04	20230103	5280	-16.10	20230515	3700	19.73	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
111	20230712	110626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4440	-55	5	-1.22	58271505	13106	34.57	4470	4550	4425	5840	3150	4495	4446.17	4.97	0	-6797	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1416	12.30	0.43	12	0.04	361.00	10240.00	5280	20230515	-15.91	3700	20220713	20.00	5280	-15.91	20230515	3785	17.31	20230103	5280	-15.91	20230515	3700	20.00	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
112	20230712	100629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4440	-55	5	-1.22	36571255	8213	21.66	4470	4550	4430	5840	3150	4495	4452.85	4.97	0	-3137	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1416	12.30	0.43	12	0.03	361.00	10240.00	5280	20230515	-15.91	3700	20220713	20.00	5280	-15.91	20230515	3785	17.31	20230103	5280	-15.91	20230515	3700	20.00	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
113	20230712	090629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4495	0	3	0.00	15855210	3545	9.35	4470	4550	4470	5840	3150	4495	4472.56	4.97	0	-1747	4571	4532	4481	4442	4391	4507	4417	172	1345	500	3230	5	1	31900000	1434	12.45	0.44	12	0.01	361.00	10240.00	5280	20230515	-14.87	3700	20220713	21.49	5280	-14.87	20230515	3785	18.76	20230103	5280	-14.87	20230515	3700	21.49	20220713	0.89	N	089470	500	172 억		1585568	N	N	36	N	00	N
114	20230711	160619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4495	-25	5	-0.55	168176590	37681	75.30	4520	4520	4430	5870	3165	4520	4462.51	5.03	0	-19149	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1434	12.45	0.44	12	0.12	361.00	10240.00	5280	20230515	-14.87	3700	20220713	21.49	5280	-14.87	20230515	3785	18.76	20230103	5280	-14.87	20230515	3700	21.49	20220713	0.87	N	089470	500	172 억		1603917	N	N	36	N	00	N
115	20230711	150619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4455	-65	5	-1.44	159532995	35755	71.45	4520	4520	4430	5870	3165	4520	4461.18	5.03	0	-18210	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1421	12.34	0.44	12	0.11	361.00	10240.00	5280	20230515	-15.62	3700	20220713	20.41	5280	-15.62	20230515	3785	17.70	20230103	5280	-15.62	20230515	3700	20.41	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
116	20230711	140614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4455	-65	5	-1.44	129379325	28980	57.91	4520	4520	4430	5870	3165	4520	4463.66	5.03	0	-13888	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1421	12.34	0.44	12	0.09	361.00	10240.00	5280	20230515	-15.62	3700	20220713	20.41	5280	-15.62	20230515	3785	17.70	20230103	5280	-15.62	20230515	3700	20.41	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
117	20230711	130608	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4450	-70	5	-1.55	124752195	27944	55.84	4520	4520	4430	5870	3165	4520	4463.56	5.03	0	-13203	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1420	12.33	0.43	12	0.09	361.00	10240.00	5280	20230515	-15.72	3700	20220713	20.27	5280	-15.72	20230515	3785	17.57	20230103	5280	-15.72	20230515	3700	20.27	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
118	20230711	120623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4450	-70	5	-1.55	101855325	22797	45.55	4520	4520	4445	5870	3165	4520	4467.00	5.03	0	-8729	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1420	12.33	0.43	12	0.07	361.00	10240.00	5280	20230515	-15.72	3700	20220713	20.27	5280	-15.72	20230515	3785	17.57	20230103	5280	-15.72	20230515	3700	20.27	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
119	20230711	110625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4455	-65	5	-1.44	73710350	16475	32.92	4520	4520	4455	5870	3165	4520	4472.94	5.03	0	-6844	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1421	12.34	0.44	12	0.05	361.00	10240.00	5280	20230515	-15.62	3700	20220713	20.41	5280	-15.62	20230515	3785	17.70	20230103	5280	-15.62	20230515	3700	20.41	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
120	20230711	100622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4475	-45	5	-1.00	33072800	7373	14.73	4520	4520	4465	5870	3165	4520	4483.71	5.03	0	-1645	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1428	12.40	0.44	12	0.02	361.00	10240.00	5280	20230515	-15.25	3700	20220713	20.95	5280	-15.25	20230515	3785	18.23	20230103	5280	-15.25	20230515	3700	20.95	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
121	20230711	090622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	0	3	0.00	3371225	746	1.49	4520	4520	4475	5870	3165	4520	4518.01	5.03	0	464	4663	4591	4483	4411	4303	4627	4447	172	1352	500	3250	5	1	31900000	1442	12.52	0.44	12	0.00	361.00	10240.00	5280	20230515	-14.39	3700	20220713	22.16	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3700	22.16	20220713	0.87	N	089470	500	172 억		1603917	N	N	0	N	00	N
122	20230710	160617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	100	2	2.26	221351075	50042	106.85	4420	4555	4375	5740	3095	4420	4423.30	5.02	0	-325	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1442	12.52	0.44	12	0.16	361.00	10240.00	5280	20230515	-14.39	3700	20220713	22.16	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3700	22.16	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
123	20230710	150618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4535	115	2	2.60	182146570	41217	88.00	4420	4555	4375	5740	3095	4420	4419.21	5.02	0	4589	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1447	12.56	0.44	12	0.13	361.00	10240.00	5280	20230515	-14.11	3700	20220713	22.57	5280	-14.11	20230515	3785	19.82	20230103	5280	-14.11	20230515	3700	22.57	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
124	20230710	140612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4430	10	2	0.23	147809255	33512	71.55	4420	4500	4375	5740	3095	4420	4410.64	5.02	0	4327	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1413	12.27	0.43	12	0.11	361.00	10240.00	5280	20230515	-16.10	3700	20220713	19.73	5280	-16.10	20230515	3785	17.04	20230103	5280	-16.10	20230515	3700	19.73	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
125	20230710	130605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4425	5	2	0.11	131510985	29835	63.70	4420	4500	4375	5740	3095	4420	4407.94	5.02	0	2417	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1412	12.26	0.43	12	0.09	361.00	10240.00	5280	20230515	-16.19	3700	20220713	19.59	5280	-16.19	20230515	3785	16.91	20230103	5280	-16.19	20230515	3700	19.59	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
126	20230710	120618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4425	5	2	0.11	112678300	25590	54.64	4420	4445	4375	5740	3095	4420	4403.22	5.02	0	447	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1412	12.26	0.43	12	0.08	361.00	10240.00	5280	20230515	-16.19	3700	20220713	19.59	5280	-16.19	20230515	3785	16.91	20230103	5280	-16.19	20230515	3700	19.59	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
127	20230710	110618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	-25	5	-0.57	83723495	19037	40.65	4420	4445	4375	5740	3095	4420	4397.94	5.02	0	-2438	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1402	12.17	0.43	12	0.06	361.00	10240.00	5280	20230515	-16.76	3700	20220713	18.78	5280	-16.76	20230515	3785	16.12	20230103	5280	-16.76	20230515	3700	18.78	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
128	20230710	100619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-20	5	-0.45	55308640	12589	26.88	4420	4445	4375	5740	3095	4420	4393.41	5.02	0	-3364	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1404	12.19	0.43	12	0.04	361.00	10240.00	5280	20230515	-16.67	3700	20220713	18.92	5280	-16.67	20230515	3785	16.25	20230103	5280	-16.67	20230515	3700	18.92	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
129	20230710	090613	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4380	-40	5	-0.90	8679345	1964	4.19	4420	4445	4380	5740	3095	4420	4419.22	5.02	0	-939	4563	4491	4433	4361	4303	4462	4332	172	1322	500	3180	5	1	31900000	1397	12.13	0.43	12	0.01	361.00	10240.00	5280	20230515	-17.05	3700	20220713	18.38	5280	-17.05	20230515	3785	15.72	20230103	5280	-17.05	20230515	3700	18.38	20220713	0.87	N	089470	500	172 억		1601992	N	N	0	N	00	N
130	20230707	160610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4420	-105	5	-2.32	206937230	46813	76.05	4470	4505	4375	5880	3170	4525	4420.51	5.07	0	-10413	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1410	12.24	0.43	12	0.15	361.00	10240.00	5280	20230515	-16.29	3700	20220713	19.46	5280	-16.29	20230515	3785	16.78	20230103	5280	-16.29	20230515	3700	19.46	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
131	20230707	150611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-125	5	-2.76	174615375	39476	64.13	4470	4505	4385	5880	3170	4525	4423.33	5.07	0	-6824	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1404	12.19	0.43	12	0.12	361.00	10240.00	5280	20230515	-16.67	3700	20220713	18.92	5280	-16.67	20230515	3785	16.25	20230103	5280	-16.67	20230515	3700	18.92	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
132	20230707	140622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4410	-115	5	-2.54	165812880	37479	60.89	4470	4505	4385	5880	3170	4525	4424.15	5.07	0	-6759	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1407	12.22	0.43	12	0.12	361.00	10240.00	5280	20230515	-16.48	3700	20220713	19.19	5280	-16.48	20230515	3785	16.51	20230103	5280	-16.48	20230515	3700	19.19	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
133	20230707	130616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4420	-105	5	-2.32	134205160	30313	49.25	4470	4505	4385	5880	3170	4525	4427.31	5.07	0	-4638	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1410	12.24	0.43	12	0.10	361.00	10240.00	5280	20230515	-16.29	3700	20220713	19.46	5280	-16.29	20230515	3785	16.78	20230103	5280	-16.29	20230515	3700	19.46	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
134	20230707	120616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4425	-100	5	-2.21	119847000	27065	43.97	4470	4505	4385	5880	3170	4525	4428.12	5.07	0	-2879	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1412	12.26	0.43	12	0.08	361.00	10240.00	5280	20230515	-16.19	3700	20220713	19.59	5280	-16.19	20230515	3785	16.91	20230103	5280	-16.19	20230515	3700	19.59	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
135	20230707	110618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-125	5	-2.76	95056470	21427	34.81	4470	4505	4400	5880	3170	4525	4436.29	5.07	0	-3505	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1404	12.19	0.43	12	0.07	361.00	10240.00	5280	20230515	-16.67	3700	20220713	18.92	5280	-16.67	20230515	3785	16.25	20230103	5280	-16.67	20230515	3700	18.92	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
136	20230707	100611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4445	-80	5	-1.77	37148290	8333	13.54	4470	4505	4435	5880	3170	4525	4457.97	5.07	0	-1868	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1418	12.31	0.43	12	0.03	361.00	10240.00	5280	20230515	-15.81	3700	20220713	20.14	5280	-15.81	20230515	3785	17.44	20230103	5280	-15.81	20230515	3700	20.14	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
137	20230707	090612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4505	-20	5	-0.44	7133205	1595	2.59	4470	4505	4470	5880	3170	4525	4472.23	5.07	0	-27	4635	4580	4500	4445	4365	4607	4472	172	1355	500	3250	5	1	31900000	1437	12.48	0.44	12	0.00	361.00	10240.00	5280	20230515	-14.68	3700	20220713	21.76	5280	-14.68	20230515	3785	19.02	20230103	5280	-14.68	20230515	3700	21.76	20220713	0.85	N	089470	500	172 억		1616260	N	N	18	N	00	N
138	20230706	160612	57	100.00	KOSPI		화학	N	N	N	N		N	4525	65	2	1.46	276708390	61552	102.80	4460	4555	4420	5790	3125	4460	4495.52	5.08	0	-5014	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1443	12.53	0.44	12	0.19	361.00	10240.00	5280	20230515	-14.30	3695	20220705	22.46	5280	-14.30	20230515	3785	19.55	20230103	5280	-14.30	20230515	3700	22.30	20220713	0.84	N	089470	500	172 억		1621012	N	N	18	N	00	N
139	20230706	150613	57	100.00	KOSPI		화학	N	N	N	N		N	4485	25	2	0.56	269025380	59850	99.96	4460	4555	4420	5790	3125	4460	4494.99	5.08	0	-5695	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1431	12.42	0.44	12	0.19	361.00	10240.00	5280	20230515	-15.06	3695	20220705	21.38	5280	-15.06	20230515	3785	18.49	20230103	5280	-15.06	20230515	3700	21.22	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
140	20230706	140613	57	100.00	KOSPI		화학	N	N	N	N		N	4500	40	2	0.90	236003165	52505	87.69	4460	4555	4420	5790	3125	4460	4494.87	5.08	0	-5863	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1436	12.47	0.44	12	0.16	361.00	10240.00	5280	20230515	-14.77	3695	20220705	21.79	5280	-14.77	20230515	3785	18.89	20230103	5280	-14.77	20230515	3700	21.62	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
141	20230706	130613	57	100.00	KOSPI		화학	N	N	N	N		N	4500	40	2	0.90	154776200	34371	57.41	4460	4555	4420	5790	3125	4460	4503.10	5.08	0	-7243	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1436	12.47	0.44	12	0.11	361.00	10240.00	5280	20230515	-14.77	3695	20220705	21.79	5280	-14.77	20230515	3785	18.89	20230103	5280	-14.77	20230515	3700	21.62	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
142	20230706	120610	57	100.00	KOSPI		화학	N	N	N	N		N	4525	65	2	1.46	125750120	27927	46.64	4460	4555	4420	5790	3125	4460	4502.82	5.08	0	-7968	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1443	12.53	0.44	12	0.09	361.00	10240.00	5280	20230515	-14.30	3695	20220705	22.46	5280	-14.30	20230515	3785	19.55	20230103	5280	-14.30	20230515	3700	22.30	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
143	20230706	110616	57	100.00	KOSPI		화학	N	N	N	N		N	4520	60	2	1.35	119139890	26462	44.20	4460	4555	4420	5790	3125	4460	4502.30	5.08	0	-7928	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1442	12.52	0.44	12	0.08	361.00	10240.00	5280	20230515	-14.39	3695	20220705	22.33	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3700	22.16	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
144	20230706	100611	57	100.00	KOSPI		화학	N	N	N	N		N	4490	30	2	0.67	50233685	11250	18.79	4460	4500	4420	5790	3125	4460	4465.22	5.08	0	-5166	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1432	12.44	0.44	12	0.04	361.00	10240.00	5280	20230515	-14.96	3695	20220705	21.52	5280	-14.96	20230515	3785	18.63	20230103	5280	-14.96	20230515	3700	21.35	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
145	20230706	090611	57	100.00	KOSPI		화학	N	N	N	N		N	4475	15	2	0.34	378155	85	0.14	4460	4475	4425	5790	3125	4460	4448.88	5.08	0	-38	4646	4552	4491	4397	4336	4522	4367	172	1332	500	3210	5	1	31900000	1428	12.40	0.44	12	0.00	361.00	10240.00	5280	20230515	-15.25	3695	20220705	21.11	5280	-15.25	20230515	3785	18.23	20230103	5280	-15.25	20230515	3700	20.95	20220713	0.84	N	089470	500	172 억		1621012	N	N	0	N	00	N
146	20230705	160609	57	100.00	KOSPI		화학	N	N	N	N		N	4460	-65	5	-1.44	267391460	59873	263.93	4585	4585	4430	5880	3170	4525	4465.98	5.19	0	-28064	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1423	12.35	0.44	12	0.19	361.00	10240.00	5280	20230515	-15.53	3620	20220704	23.20	5280	-15.53	20230515	3785	17.83	20230103	5280	-15.53	20230515	3695	20.70	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
147	20230705	150608	57	100.00	KOSPI		화학	N	N	N	N		N	4460	-65	5	-1.44	245152220	54876	241.90	4585	4585	4430	5880	3170	4525	4467.39	5.19	0	-25181	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1423	12.35	0.44	12	0.17	361.00	10240.00	5280	20230515	-15.53	3620	20220704	23.20	5280	-15.53	20230515	3785	17.83	20230103	5280	-15.53	20230515	3695	20.70	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
148	20230705	140602	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	221664725	49592	218.61	4585	4585	4430	5880	3170	4525	4469.77	5.19	0	-21282	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1415	12.29	0.43	12	0.16	361.00	10240.00	5280	20230515	-16.00	3620	20220704	22.51	5280	-16.00	20230515	3785	17.17	20230103	5280	-16.00	20230515	3695	20.03	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
149	20230705	130603	57	100.00	KOSPI		화학	N	N	N	N		N	4460	-65	5	-1.44	203819410	45575	200.90	4585	4585	4430	5880	3170	4525	4472.18	5.19	0	-18561	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1423	12.35	0.44	12	0.14	361.00	10240.00	5280	20230515	-15.53	3620	20220704	23.20	5280	-15.53	20230515	3785	17.83	20230103	5280	-15.53	20230515	3695	20.70	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
150	20230705	120601	57	100.00	KOSPI		화학	N	N	N	N		N	4445	-80	5	-1.77	176930385	39516	174.19	4585	4585	4435	5880	3170	4525	4477.44	5.19	0	-15293	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1418	12.31	0.43	12	0.12	361.00	10240.00	5280	20230515	-15.81	3620	20220704	22.79	5280	-15.81	20230515	3785	17.44	20230103	5280	-15.81	20230515	3695	20.30	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
151	20230705	110607	57	100.00	KOSPI		화학	N	N	N	N		N	4455	-70	5	-1.55	143016830	31893	140.59	4585	4585	4450	5880	3170	4525	4484.27	5.19	0	-13114	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1421	12.34	0.44	12	0.10	361.00	10240.00	5280	20230515	-15.62	3620	20220704	23.07	5280	-15.62	20230515	3785	17.70	20230103	5280	-15.62	20230515	3695	20.57	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
152	20230705	100603	57	100.00	KOSPI		화학	N	N	N	N		N	4505	-20	5	-0.44	61352400	13635	60.11	4585	4585	4450	5880	3170	4525	4499.63	5.19	0	-5590	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1437	12.48	0.44	12	0.04	361.00	10240.00	5280	20230515	-14.68	3620	20220704	24.45	5280	-14.68	20230515	3785	19.02	20230103	5280	-14.68	20230515	3695	21.92	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
153	20230705	090602	57	100.00	KOSPI		화학	N	N	N	N		N	4520	-5	5	-0.11	28158265	6248	27.54	4585	4585	4450	5880	3170	4525	4506.76	5.19	0	-4441	4661	4592	4556	4487	4451	4575	4470	172	1355	500	3250	5	1	31900000	1442	12.52	0.44	12	0.02	361.00	10240.00	5280	20230515	-14.39	3620	20220704	24.86	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3695	22.33	20220705	0.85	N	089470	500	172 억		1656409	N	N	0	N	00	N
154	20230704	160600	57	100.00	KOSPI		화학	N	N	N	N		N	4525	-60	5	-1.31	103151195	22685	96.19	4600	4625	4520	5960	3210	4585	4547.12	5.23	0	-10472	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1443	12.53	0.44	12	0.07	361.00	10240.00	5280	20230515	-14.30	3620	20220704	25.00	5280	-14.30	20230515	3785	19.55	20230103	5280	-14.30	20230515	3620	25.00	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
155	20230704	150554	57	100.00	KOSPI		화학	N	N	N	N		N	4535	-50	5	-1.09	90453230	19881	84.30	4600	4625	4520	5960	3210	4585	4549.73	5.23	0	-9522	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1447	12.56	0.44	12	0.06	361.00	10240.00	5280	20230515	-14.11	3620	20220704	25.28	5280	-14.11	20230515	3785	19.82	20230103	5280	-14.11	20230515	3620	25.28	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
156	20230704	140559	57	100.00	KOSPI		화학	N	N	N	N		N	4555	-30	5	-0.65	74385960	16350	69.33	4600	4625	4520	5960	3210	4585	4549.60	5.23	0	-7744	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1453	12.62	0.44	12	0.05	361.00	10240.00	5280	20230515	-13.73	3620	20220704	25.83	5280	-13.73	20230515	3785	20.34	20230103	5280	-13.73	20230515	3620	25.83	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
157	20230704	130550	57	100.00	KOSPI		화학	N	N	N	N		N	4530	-55	5	-1.20	66600390	14637	62.07	4600	4625	4520	5960	3210	4585	4550.14	5.23	0	-7231	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1445	12.55	0.44	12	0.05	361.00	10240.00	5280	20230515	-14.20	3620	20220704	25.14	5280	-14.20	20230515	3785	19.68	20230103	5280	-14.20	20230515	3620	25.14	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
158	20230704	120556	57	100.00	KOSPI		화학	N	N	N	N		N	4530	-55	5	-1.20	56189050	12339	52.32	4600	4625	4520	5960	3210	4585	4553.78	5.23	0	-6958	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1445	12.55	0.44	12	0.04	361.00	10240.00	5280	20230515	-14.20	3620	20220704	25.14	5280	-14.20	20230515	3785	19.68	20230103	5280	-14.20	20230515	3620	25.14	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
159	20230704	110551	57	100.00	KOSPI		화학	N	N	N	N		N	4540	-45	5	-0.98	42556955	9330	39.56	4600	4625	4530	5960	3210	4585	4561.30	5.23	0	-5512	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1448	12.58	0.44	12	0.03	361.00	10240.00	5280	20230515	-14.02	3620	20220704	25.41	5280	-14.02	20230515	3785	19.95	20230103	5280	-14.02	20230515	3620	25.41	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
160	20230704	100550	57	100.00	KOSPI		화학	N	N	N	N		N	4555	-30	5	-0.65	21253500	4640	19.68	4600	4625	4540	5960	3210	4585	4580.50	5.23	0	-3288	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1453	12.62	0.44	12	0.01	361.00	10240.00	5280	20230515	-13.73	3620	20220704	25.83	5280	-13.73	20230515	3785	20.34	20230103	5280	-13.73	20230515	3620	25.83	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
161	20230704	090550	57	100.00	KOSPI		화학	N	N	N	N		N	4600	15	2	0.33	1344620	293	1.24	4600	4625	4575	5960	3210	4585	4589.15	5.23	0	-252	4621	4602	4576	4557	4531	4612	4567	172	1375	500	3300	5	1	31900000	1467	12.74	0.45	12	0.00	361.00	10240.00	5280	20230515	-12.88	3620	20220704	27.07	5280	-12.88	20230515	3785	21.53	20230103	5280	-12.88	20230515	3620	27.07	20220704	0.86	N	089470	500	172 억		1667127	N	N	1	N	00	N
162	20230703	160544	00	50.00	KOSPI		화학	N	N	N	N	50	N	4585	45	2	0.99	107767795	23583	73.36	4550	4595	4550	5900	3180	4540	4569.72	5.24	0	-3337	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1463	12.70	0.45	12	0.07	361.00	10240.00	5280	20230515	-13.16	3620	20220704	26.66	5280	-13.16	20230515	3785	21.14	20230103	5280	-13.16	20230515	3620	26.66	20220704	0.90	N	089470	500	172 억		1670408	N	N	1	N	00	N
163	20230703	150549	00	50.00	KOSPI		화학	N	N	N	N	50	N	4570	30	2	0.66	103455965	22641	70.43	4550	4595	4550	5900	3180	4540	4569.41	5.24	0	-2843	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1458	12.66	0.45	12	0.07	361.00	10240.00	5280	20230515	-13.45	3620	20220704	26.24	5280	-13.45	20230515	3785	20.74	20230103	5280	-13.45	20230515	3620	26.24	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N
164	20230703	140549	00	50.00	KOSPI		화학	N	N	N	N	50	N	4555	15	2	0.33	92551085	20255	63.01	4550	4595	4550	5900	3180	4540	4569.30	5.24	0	-1784	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1453	12.62	0.44	12	0.06	361.00	10240.00	5280	20230515	-13.73	3620	20220704	25.83	5280	-13.73	20230515	3785	20.34	20230103	5280	-13.73	20230515	3620	25.83	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N
165	20230703	130544	00	50.00	KOSPI		화학	N	N	N	N	50	N	4570	30	2	0.66	70709815	15466	48.11	4550	4595	4550	5900	3180	4540	4571.95	5.24	0	-1771	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1458	12.66	0.45	12	0.05	361.00	10240.00	5280	20230515	-13.45	3620	20220704	26.24	5280	-13.45	20230515	3785	20.74	20230103	5280	-13.45	20230515	3620	26.24	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N
166	20230703	120551	00	50.00	KOSPI		화학	N	N	N	N	50	N	4580	40	2	0.88	47068870	10290	32.01	4550	4595	4550	5900	3180	4540	4574.23	5.24	0	-1511	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1461	12.69	0.45	12	0.03	361.00	10240.00	5280	20230515	-13.26	3620	20220704	26.52	5280	-13.26	20230515	3785	21.00	20230103	5280	-13.26	20230515	3620	26.52	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N
167	20230703	110545	00	50.00	KOSPI		화학	N	N	N	N	50	N	4575	35	2	0.77	46496655	10165	31.62	4550	4595	4550	5900	3180	4540	4574.19	5.24	0	-1469	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1459	12.67	0.45	12	0.03	361.00	10240.00	5280	20230515	-13.35	3620	20220704	26.38	5280	-13.35	20230515	3785	20.87	20230103	5280	-13.35	20230515	3620	26.38	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N
168	20230703	100536	00	50.00	KOSPI		화학	N	N	N	N	50	N	4585	45	2	0.99	26831540	5866	18.25	4550	4595	4550	5900	3180	4540	4574.08	5.24	0	-301	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1463	12.70	0.45	12	0.02	361.00	10240.00	5280	20230515	-13.16	3620	20220704	26.66	5280	-13.16	20230515	3785	21.14	20230103	5280	-13.16	20230515	3620	26.66	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N
169	20230703	090542	00	50.00	KOSPI		화학	N	N	N	N	50	N	4550	10	2	0.22	5629480	1234	3.84	4550	4595	4550	5900	3180	4540	4561.98	5.24	0	273	4656	4597	4541	4482	4426	4627	4512	172	1360	500	3260	5	1	31900000	1451	12.60	0.44	12	0.00	361.00	10240.00	5280	20230515	-13.83	3620	20220704	25.69	5280	-13.83	20230515	3785	20.21	20230103	5280	-13.83	20230515	3620	25.69	20220704	0.90	N	089470	500	172 억		1670408	N	N	0	N	00	N