KissMeData/161000/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	160852	57	100.00	KOSPI		화학	N	N	N	N		N	19800	300	2	1.54	15686325800	797562	85.68	19530	20050	19250	25350	13650	19500	19667.48	2.26	0	-1378	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9632	16.02	1.31	12	1.64	1236.00	15082.00	27800	20230622	-28.78	7910	20230316	150.32	27800	-28.78	20230622	7910	150.32	20230316	27800	-28.78	20230622	7910	150.32	20230316	3.23	N	161000	500	243 억		1099600	N	N	823	N	00	N
3	20230731	150852	57	100.00	KOSPI		화학	N	N	N	N		N	19690	190	2	0.97	14908570900	758224	81.46	19530	20050	19250	25350	13650	19500	19662.62	2.26	0	-7621	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9579	15.93	1.31	12	1.56	1236.00	15082.00	27800	20230622	-29.17	7910	20230316	148.93	27800	-29.17	20230622	7910	148.93	20230316	27800	-29.17	20230622	7910	148.93	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
4	20230731	140856	57	100.00	KOSPI		화학	N	N	N	N		N	19790	290	2	1.49	12932218280	658267	70.72	19530	20050	19250	25350	13650	19500	19645.99	2.26	0	-20096	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9628	16.01	1.31	12	1.35	1236.00	15082.00	27800	20230622	-28.81	7910	20230316	150.19	27800	-28.81	20230622	7910	150.19	20230316	27800	-28.81	20230622	7910	150.19	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
5	20230731	130856	57	100.00	KOSPI		화학	N	N	N	N		N	19680	180	2	0.92	11939431810	607886	65.30	19530	20050	19250	25350	13650	19500	19641.05	2.26	0	-32522	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9574	15.92	1.30	12	1.25	1236.00	15082.00	27800	20230622	-29.21	7910	20230316	148.80	27800	-29.21	20230622	7910	148.80	20230316	27800	-29.21	20230622	7910	148.80	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
6	20230731	120904	57	100.00	KOSPI		화학	N	N	N	N		N	19920	420	2	2.15	10464822910	533399	57.30	19530	20050	19250	25350	13650	19500	19619.26	2.26	0	-17633	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9691	16.12	1.32	12	1.10	1236.00	15082.00	27800	20230622	-28.35	7910	20230316	151.83	27800	-28.35	20230622	7910	151.83	20230316	27800	-28.35	20230622	7910	151.83	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
7	20230731	110906	57	100.00	KOSPI		화학	N	N	N	N		N	19910	410	2	2.10	9418797040	480807	51.65	19530	20050	19250	25350	13650	19500	19589.67	2.26	0	-23891	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9686	16.11	1.32	12	0.99	1236.00	15082.00	27800	20230622	-28.38	7910	20230316	151.71	27800	-28.38	20230622	7910	151.71	20230316	27800	-28.38	20230622	7910	151.71	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
8	20230731	100904	57	100.00	KOSPI		화학	N	N	N	N		N	19630	130	2	0.67	5935115610	305031	32.77	19530	19670	19250	25350	13650	19500	19457.33	2.26	0	-1554	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9550	15.88	1.30	12	0.63	1236.00	15082.00	27800	20230622	-29.39	7910	20230316	148.17	27800	-29.39	20230622	7910	148.17	20230316	27800	-29.39	20230622	7910	148.17	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
9	20230731	090853	57	100.00	KOSPI		화학	N	N	N	N		N	19530	30	2	0.15	704377030	36053	3.87	19530	19670	19500	25350	13650	19500	19537.90	2.26	0	540	20346	19922	19146	18722	17946	20135	18935	243	5850	500	12090	10	1	48648709	9501	15.80	1.29	12	0.07	1236.00	15082.00	27800	20230622	-29.75	7910	20230316	146.90	27800	-29.75	20230622	7910	146.90	20230316	27800	-29.75	20230622	7910	146.90	20230316	3.23	N	161000	500	243 억		1099600	N	N	33	N	00	N
10	20230728	160855	57	100.00	KOSPI		화학	N	N	N	N		N	19500	590	2	3.12	17148428830	896557	52.77	18380	19570	18370	24550	13240	18910	19126.71	2.10	0	89844	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9486	15.78	1.29	12	1.84	1236.00	15082.00	27800	20230622	-29.86	7910	20230316	146.52	27800	-29.86	20230622	7910	146.52	20230316	27800	-29.86	20230622	7910	146.52	20230316	3.43	N	161000	500	243 억		1023318	N	N	33	N	00	N
11	20230728	150854	57	100.00	KOSPI		화학	N	N	N	N		N	19530	620	2	3.28	16276545260	851905	50.14	18380	19550	18370	24550	13240	18910	19106.20	2.10	0	90098	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9501	15.80	1.29	12	1.75	1236.00	15082.00	27800	20230622	-29.75	7910	20230316	146.90	27800	-29.75	20230622	7910	146.90	20230316	27800	-29.75	20230622	7910	146.90	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
12	20230728	140852	57	100.00	KOSPI		화학	N	N	N	N		N	19450	540	2	2.86	14653348700	768305	45.22	18380	19550	18370	24550	13240	18910	19072.44	2.10	0	79343	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9462	15.74	1.29	12	1.58	1236.00	15082.00	27800	20230622	-30.04	7910	20230316	145.89	27800	-30.04	20230622	7910	145.89	20230316	27800	-30.04	20230622	7910	145.89	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
13	20230728	130855	57	100.00	KOSPI		화학	N	N	N	N		N	19310	400	2	2.12	13177604700	692170	40.74	18380	19460	18370	24550	13240	18910	19038.22	2.10	0	66802	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9394	15.62	1.28	12	1.42	1236.00	15082.00	27800	20230622	-30.54	7910	20230316	144.12	27800	-30.54	20230622	7910	144.12	20230316	27800	-30.54	20230622	7910	144.12	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
14	20230728	120852	57	100.00	KOSPI		화학	N	N	N	N		N	19310	400	2	2.12	11762577760	618943	36.43	18380	19460	18370	24550	13240	18910	19004.40	2.10	0	69043	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9394	15.62	1.28	12	1.27	1236.00	15082.00	27800	20230622	-30.54	7910	20230316	144.12	27800	-30.54	20230622	7910	144.12	20230316	27800	-30.54	20230622	7910	144.12	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
15	20230728	110859	57	100.00	KOSPI		화학	N	N	N	N		N	19110	200	2	1.06	11001990220	579440	34.10	18380	19460	18370	24550	13240	18910	18987.37	2.10	0	59213	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9297	15.46	1.27	12	1.19	1236.00	15082.00	27800	20230622	-31.26	7910	20230316	141.59	27800	-31.26	20230622	7910	141.59	20230316	27800	-31.26	20230622	7910	141.59	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
16	20230728	100849	57	100.00	KOSPI		화학	N	N	N	N		N	18940	30	2	0.16	8951811430	472870	27.83	18380	19390	18370	24550	13240	18910	18930.84	2.10	0	26312	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9214	15.32	1.26	12	0.97	1236.00	15082.00	27800	20230622	-31.87	7910	20230316	139.44	27800	-31.87	20230622	7910	139.44	20230316	27800	-31.87	20230622	7910	139.44	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
17	20230728	090858	57	100.00	KOSPI		화학	N	N	N	N		N	18540	-370	5	-1.96	3249046430	174876	10.29	18380	18870	18370	24550	13240	18910	18577.93	2.10	0	32669	21670	20290	19570	18190	17470	19930	17830	243	5655	500	11720	10	1	48648709	9019	15.00	1.23	12	0.36	1236.00	15082.00	27800	20230622	-33.31	7910	20230316	134.39	27800	-33.31	20230622	7910	134.39	20230316	27800	-33.31	20230622	7910	134.39	20230316	3.43	N	161000	500	243 억		1023318	N	N	80	N	00	N
18	20230727	160851	57	100.00	KOSPI		화학	N	N	N	N		N	18910	-1290	5	-6.39	32597970370	1634959	60.08	20650	20950	18850	26250	14150	20200	19940.08	1.97	44717	63536	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	10	1	48648709	9199	15.30	1.25	12	3.36	1236.00	15082.00	27800	20230622	-31.98	7910	20230316	139.06	27800	-31.98	20230622	7910	139.06	20230316	27800	-31.98	20230622	7910	139.06	20230316	3.78	N	161000	500	243 억		956842	N	N	80	N	00	N
19	20230727	150851	57	100.00	KOSPI		화학	N	N	N	N		N	18970	-1230	5	-6.09	30310903590	1514139	55.64	20650	20950	18950	26250	14150	20200	20018.57	1.97	44717	42281	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	10	1	48648709	9229	15.35	1.26	12	3.11	1236.00	15082.00	27800	20230622	-31.76	7910	20230316	139.82	27800	-31.76	20230622	7910	139.82	20230316	27800	-31.76	20230622	7910	139.82	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
20	20230727	140846	57	100.00	KOSPI		화학	N	N	N	N		N	19680	-520	5	-2.57	23697831490	1169883	42.99	20650	20950	19350	26250	14150	20200	20256.58	1.97	44717	-67	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	10	1	48648709	9574	15.92	1.30	12	2.40	1236.00	15082.00	27800	20230622	-29.21	7910	20230316	148.80	27800	-29.21	20230622	7910	148.80	20230316	27800	-29.21	20230622	7910	148.80	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
21	20230727	130847	57	100.00	KOSPI		화학	N	N	N	N		N	19630	-570	5	-2.82	21533242810	1059918	38.95	20650	20950	19350	26250	14150	20200	20315.95	1.97	44717	-11943	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	10	1	48648709	9550	15.88	1.30	12	2.18	1236.00	15082.00	27800	20230622	-29.39	7910	20230316	148.17	27800	-29.39	20230622	7910	148.17	20230316	27800	-29.39	20230622	7910	148.17	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
22	20230727	120848	57	100.00	KOSPI		화학	N	N	N	N		N	19710	-490	5	-2.43	17239901100	841565	30.93	20650	20950	19700	26250	14150	20200	20485.53	1.97	44717	-28965	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	10	1	48648709	9589	15.95	1.31	12	1.73	1236.00	15082.00	27800	20230622	-29.10	7910	20230316	149.18	27800	-29.10	20230622	7910	149.18	20230316	27800	-29.10	20230622	7910	149.18	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
23	20230727	110850	57	100.00	KOSPI		화학	N	N	N	N		N	20550	350	2	1.73	11829268950	573480	21.08	20650	20950	20200	26250	14150	20200	20627.17	1.97	44717	-3359	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	50	1	48648709	9997	16.63	1.36	12	1.18	1236.00	15082.00	27800	20230622	-26.08	7910	20230316	159.80	27800	-26.08	20230622	7910	159.80	20230316	27800	-26.08	20230622	7910	159.80	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
24	20230727	100848	57	100.00	KOSPI		화학	N	N	N	N		N	20750	550	2	2.72	8796882000	426812	15.69	20650	20900	20200	26250	14150	20200	20610.67	1.97	44717	-11434	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	50	1	48648709	10095	16.79	1.38	12	0.88	1236.00	15082.00	27800	20230622	-25.36	7910	20230316	162.33	27800	-25.36	20230622	7910	162.33	20230316	27800	-25.36	20230622	7910	162.33	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
25	20230727	090845	57	100.00	KOSPI		화학	N	N	N	N		N	20250	50	2	0.25	3009195050	146425	5.38	20650	20800	20200	26250	14150	20200	20551.10	1.97	44717	-32558	24193	22196	21053	19056	17913	21625	18485	243	6050	500	12520	50	1	48648709	9851	16.38	1.34	12	0.30	1236.00	15082.00	27800	20230622	-27.16	7910	20230316	156.01	27800	-27.16	20230622	7910	156.01	20230316	27800	-27.16	20230622	7910	156.01	20230316	3.78	N	161000	500	243 억		956842	N	N	21	N	00	N
26	20230726	160845	57	100.00	KOSPI		화학	N	N	N	N		N	20200	-2900	5	-12.55	56359742450	2648338	84.38	22850	23050	19910	30000	16200	23100	21284.46	1.87	0	45167	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	9827	16.34	1.34	12	5.44	1236.00	15082.00	27800	20230622	-27.34	7910	20230316	155.37	27800	-27.34	20230622	7910	155.37	20230316	27800	-27.34	20230622	7910	155.37	20230316	3.75	N	161000	500	243 억		912125	N	N	21	N	00	N
27	20230726	150850	57	100.00	KOSPI		화학	N	N	N	N		N	20100	-3000	5	-12.99	54027801710	2532466	80.69	22850	23050	19910	30000	16200	23100	21331.74	1.87	0	32781	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	9778	16.26	1.33	12	5.21	1236.00	15082.00	27800	20230622	-27.70	7910	20230316	154.11	27800	-27.70	20230622	7910	154.11	20230316	27800	-27.70	20230622	7910	154.11	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
28	20230726	140843	57	100.00	KOSPI		화학	N	N	N	N		N	20250	-2850	5	-12.34	49063349860	2287006	72.87	22850	23050	19910	30000	16200	23100	21450.69	1.87	0	36299	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	9851	16.38	1.34	12	4.70	1236.00	15082.00	27800	20230622	-27.16	7910	20230316	156.01	27800	-27.16	20230622	7910	156.01	20230316	27800	-27.16	20230622	7910	156.01	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
29	20230726	130841	57	100.00	KOSPI		화학	N	N	N	N		N	21300	-1800	5	-7.79	37506164700	1723841	54.93	22850	23050	20900	30000	16200	23100	21754.72	1.87	0	-20420	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	10362	17.23	1.41	12	3.54	1236.00	15082.00	27800	20230622	-23.38	7910	20230316	169.28	27800	-23.38	20230622	7910	169.28	20230316	27800	-23.38	20230622	7910	169.28	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
30	20230726	120844	57	100.00	KOSPI		화학	N	N	N	N		N	21350	-1750	5	-7.58	34038832750	1560781	49.73	22850	23050	20900	30000	16200	23100	21806.09	1.87	0	-712	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	10386	17.27	1.42	12	3.21	1236.00	15082.00	27800	20230622	-23.20	7910	20230316	169.91	27800	-23.20	20230622	7910	169.91	20230316	27800	-23.20	20230622	7910	169.91	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
31	20230726	110839	57	100.00	KOSPI		화학	N	N	N	N		N	21750	-1350	5	-5.84	29623311500	1355804	43.20	22850	23050	20900	30000	16200	23100	21846.18	1.87	0	-15038	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	10581	17.60	1.44	12	2.79	1236.00	15082.00	27800	20230622	-21.76	7910	20230316	174.97	27800	-21.76	20230622	7910	174.97	20230316	27800	-21.76	20230622	7910	174.97	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
32	20230726	100847	57	100.00	KOSPI		화학	N	N	N	N		N	21400	-1700	5	-7.36	18840659750	849982	27.08	22850	23050	21350	30000	16200	23100	22162.28	1.87	0	6952	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	10411	17.31	1.42	12	1.75	1236.00	15082.00	27800	20230622	-23.02	7910	20230316	170.54	27800	-23.02	20230622	7910	170.54	20230316	27800	-23.02	20230622	7910	170.54	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
33	20230726	090840	57	100.00	KOSPI		화학	N	N	N	N		N	22850	-250	5	-1.08	2884069300	126105	4.02	22850	23050	22650	30000	16200	23100	22864.15	1.87	0	-17499	26033	24566	23733	22266	21433	24150	21850	243	6900	500	14320	50	1	48648709	11116	18.49	1.52	12	0.26	1236.00	15082.00	27800	20230622	-17.81	7910	20230316	188.87	27800	-17.81	20230622	7910	188.87	20230316	27800	-17.81	20230622	7910	188.87	20230316	3.75	N	161000	500	243 억		912125	N	N	698	N	00	N
34	20230725	160838	57	100.00	KOSPI		화학	N	N	N	N		N	23100	-1000	5	-4.15	74467492150	3075185	169.46	24300	25200	22900	31300	16900	24100	24219.41	1.90	0	-19813	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11238	18.69	1.53	12	6.32	1236.00	15082.00	27800	20230622	-16.91	7910	20230316	192.04	27800	-16.91	20230622	7910	192.04	20230316	27800	-16.91	20230622	7910	192.04	20230316	3.78	N	161000	500	243 억		924420	N	N	698	N	00	N
35	20230725	150827	57	100.00	KOSPI		화학	N	N	N	N		N	23400	-700	5	-2.90	69819621350	2874380	158.40	24300	25200	23250	31300	16900	24100	24291.00	1.90	0	-47952	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11384	18.93	1.55	12	5.91	1236.00	15082.00	27800	20230622	-15.83	7910	20230316	195.83	27800	-15.83	20230622	7910	195.83	20230316	27800	-15.83	20230622	7910	195.83	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
36	20230725	140828	57	100.00	KOSPI		화학	N	N	N	N		N	24150	50	2	0.21	60530944100	2482102	136.78	24300	25200	23700	31300	16900	24100	24388.15	1.90	0	-34858	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11749	19.54	1.60	12	5.10	1236.00	15082.00	27800	20230622	-13.13	7910	20230316	205.31	27800	-13.13	20230622	7910	205.31	20230316	27800	-13.13	20230622	7910	205.31	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
37	20230725	130837	57	100.00	KOSPI		화학	N	N	N	N		N	24350	250	2	1.04	54169710000	2218804	122.27	24300	25200	23700	31300	16900	24100	24415.37	1.90	0	-33598	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11846	19.70	1.61	12	4.56	1236.00	15082.00	27800	20230622	-12.41	7910	20230316	207.84	27800	-12.41	20230622	7910	207.84	20230316	27800	-12.41	20230622	7910	207.84	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
38	20230725	120836	57	100.00	KOSPI		화학	N	N	N	N		N	24200	100	2	0.41	29989267850	1239515	68.31	24300	24650	23700	31300	16900	24100	24195.14	1.90	0	15808	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11773	19.58	1.60	12	2.55	1236.00	15082.00	27800	20230622	-12.95	7910	20230316	205.94	27800	-12.95	20230622	7910	205.94	20230316	27800	-12.95	20230622	7910	205.94	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
39	20230725	110834	57	100.00	KOSPI		화학	N	N	N	N		N	24050	-50	5	-0.21	26839940200	1108910	61.11	24300	24650	23700	31300	16900	24100	24204.86	1.90	0	-1032	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11700	19.46	1.59	12	2.28	1236.00	15082.00	27800	20230622	-13.49	7910	20230316	204.05	27800	-13.49	20230622	7910	204.05	20230316	27800	-13.49	20230622	7910	204.05	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
40	20230725	100833	57	100.00	KOSPI		화학	N	N	N	N		N	24100	0	3	0.00	17945597600	742640	40.92	24300	24650	23700	31300	16900	24100	24165.50	1.90	0	-678	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11724	19.50	1.60	12	1.53	1236.00	15082.00	27800	20230622	-13.31	7910	20230316	204.68	27800	-13.31	20230622	7910	204.68	20230316	27800	-13.31	20230622	7910	204.68	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
41	20230725	090834	57	100.00	KOSPI		화학	N	N	N	N		N	24600	500	2	2.07	6709573650	275976	15.21	24300	24650	24050	31300	16900	24100	24320.31	1.90	0	28555	25066	24582	23916	23432	22766	24825	23675	243	7200	500	14940	50	1	48648709	11968	19.90	1.63	12	0.57	1236.00	15082.00	27800	20230622	-11.51	7910	20230316	211.00	27800	-11.51	20230622	7910	211.00	20230316	27800	-11.51	20230622	7910	211.00	20230316	3.78	N	161000	500	243 억		924420	N	N	101	N	00	N
42	20230724	160835	57	100.00	KOSPI		화학	N	N	N	N		N	24100	-50	5	-0.21	40409420900	1701913	70.78	23900	24400	23250	31350	16950	24150	23740.03	1.81	0	43855	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11724	19.50	1.60	12	3.50	1236.00	15082.00	27800	20230622	-13.31	7910	20230316	204.68	27800	-13.31	20230622	7910	204.68	20230316	27800	-13.31	20230622	7910	204.68	20230316	3.80	N	161000	500	243 억		879986	N	N	101	N	00	N
43	20230724	150832	57	100.00	KOSPI		화학	N	N	N	N		N	23700	-450	5	-1.86	33274420000	1404763	58.42	23900	24400	23250	31350	16950	24150	23686.60	1.81	0	-5726	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11530	19.17	1.57	12	2.89	1236.00	15082.00	27800	20230622	-14.75	7910	20230316	199.62	27800	-14.75	20230622	7910	199.62	20230316	27800	-14.75	20230622	7910	199.62	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
44	20230724	140830	57	100.00	KOSPI		화학	N	N	N	N		N	23400	-750	5	-3.11	30227273850	1275023	53.03	23900	24400	23250	31350	16950	24150	23706.97	1.81	0	-5299	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11384	18.93	1.55	12	2.62	1236.00	15082.00	27800	20230622	-15.83	7910	20230316	195.83	27800	-15.83	20230622	7910	195.83	20230316	27800	-15.83	20230622	7910	195.83	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
45	20230724	130830	57	100.00	KOSPI		화학	N	N	N	N		N	23400	-750	5	-3.11	26560444050	1118710	46.53	23900	24400	23250	31350	16950	24150	23741.75	1.81	0	9590	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11384	18.93	1.55	12	2.30	1236.00	15082.00	27800	20230622	-15.83	7910	20230316	195.83	27800	-15.83	20230622	7910	195.83	20230316	27800	-15.83	20230622	7910	195.83	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
46	20230724	120831	57	100.00	KOSPI		화학	N	N	N	N		N	23450	-700	5	-2.90	23076730700	969627	40.33	23900	24400	23400	31350	16950	24150	23799.32	1.81	0	23964	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11408	18.97	1.55	12	1.99	1236.00	15082.00	27800	20230622	-15.65	7910	20230316	196.46	27800	-15.65	20230622	7910	196.46	20230316	27800	-15.65	20230622	7910	196.46	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
47	20230724	110835	57	100.00	KOSPI		화학	N	N	N	N		N	23650	-500	5	-2.07	17905042000	750071	31.19	23900	24400	23500	31350	16950	24150	23870.84	1.81	0	14812	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11505	19.13	1.57	12	1.54	1236.00	15082.00	27800	20230622	-14.93	7910	20230316	198.99	27800	-14.93	20230622	7910	198.99	20230316	27800	-14.93	20230622	7910	198.99	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
48	20230724	100826	57	100.00	KOSPI		화학	N	N	N	N		N	24000	-150	5	-0.62	12507655150	523744	21.78	23900	24400	23500	31350	16950	24150	23880.84	1.81	0	6917	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11676	19.42	1.59	12	1.08	1236.00	15082.00	27800	20230622	-13.67	7910	20230316	203.41	27800	-13.67	20230622	7910	203.41	20230316	27800	-13.67	20230622	7910	203.41	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
49	20230724	090832	57	100.00	KOSPI		화학	N	N	N	N		N	24050	-100	5	-0.41	4223541450	176696	7.35	23900	24200	23650	31350	16950	24150	23901.79	1.81	0	9539	26016	25082	23766	22832	21516	25550	23300	243	7200	500	14970	50	1	48648709	11700	19.46	1.59	12	0.36	1236.00	15082.00	27800	20230622	-13.49	7910	20230316	204.05	27800	-13.49	20230622	7910	204.05	20230316	27800	-13.49	20230622	7910	204.05	20230316	3.80	N	161000	500	243 억		879986	N	N	80	N	00	N
50	20230721	160822	57	100.00	KOSPI		화학	N	N	N	N		N	24150	500	2	2.11	54551138100	2293849	129.11	22700	24700	22450	30700	16600	23650	23780.75	1.81	0	-9563	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11749	19.54	1.60	12	4.72	1236.00	15082.00	27800	20230622	-13.13	7910	20230316	205.31	27800	-13.13	20230622	7910	205.31	20230316	27800	-13.13	20230622	7910	205.31	20230316	3.73	N	161000	500	243 억		880116	N	N	80	N	00	N
51	20230721	150825	57	100.00	KOSPI		화학	N	N	N	N		N	24400	750	2	3.17	41066447250	1741198	98.00	22700	24500	22450	30700	16600	23650	23585.14	1.81	0	-25389	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11870	19.74	1.62	12	3.58	1236.00	15082.00	27800	20230622	-12.23	7910	20230316	208.47	27800	-12.23	20230622	7910	208.47	20230316	27800	-12.23	20230622	7910	208.47	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
52	20230721	140823	57	100.00	KOSPI		화학	N	N	N	N		N	23550	-100	5	-0.42	22069218450	953440	53.66	22700	23850	22450	30700	16600	23650	23146.59	1.81	0	16018	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11457	19.05	1.56	12	1.96	1236.00	15082.00	27800	20230622	-15.29	7910	20230316	197.72	27800	-15.29	20230622	7910	197.72	20230316	27800	-15.29	20230622	7910	197.72	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
53	20230721	130825	57	100.00	KOSPI		화학	N	N	N	N		N	23450	-200	5	-0.85	17262129000	750032	42.21	22700	23600	22450	30700	16600	23650	23014.63	1.81	0	34608	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11408	18.97	1.55	12	1.54	1236.00	15082.00	27800	20230622	-15.65	7910	20230316	196.46	27800	-15.65	20230622	7910	196.46	20230316	27800	-15.65	20230622	7910	196.46	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
54	20230721	120835	57	100.00	KOSPI		화학	N	N	N	N		N	23100	-550	5	-2.33	14097763650	614482	34.59	22700	23350	22450	30700	16600	23650	22941.76	1.81	0	32344	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11238	18.69	1.53	12	1.26	1236.00	15082.00	27800	20230622	-16.91	7910	20230316	192.04	27800	-16.91	20230622	7910	192.04	20230316	27800	-16.91	20230622	7910	192.04	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
55	20230721	110831	57	100.00	KOSPI		화학	N	N	N	N		N	23000	-650	5	-2.75	12805009500	558391	31.43	22700	23350	22450	30700	16600	23650	22931.13	1.81	0	22815	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11189	18.61	1.52	12	1.15	1236.00	15082.00	27800	20230622	-17.27	7910	20230316	190.77	27800	-17.27	20230622	7910	190.77	20230316	27800	-17.27	20230622	7910	190.77	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
56	20230721	100830	57	100.00	KOSPI		화학	N	N	N	N		N	23150	-500	5	-2.11	10709929700	467404	26.31	22700	23350	22450	30700	16600	23650	22912.61	1.81	0	22366	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11262	18.73	1.53	12	0.96	1236.00	15082.00	27800	20230622	-16.73	7910	20230316	192.67	27800	-16.73	20230622	7910	192.67	20230316	27800	-16.73	20230622	7910	192.67	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
57	20230721	090829	57	100.00	KOSPI		화학	N	N	N	N		N	22900	-750	5	-3.17	4515279900	198193	11.15	22700	23200	22450	30700	16600	23650	22779.35	1.81	0	12358	24883	24266	23733	23116	22583	24000	22850	243	7050	500	14660	50	1	48648709	11141	18.53	1.52	12	0.41	1236.00	15082.00	27800	20230622	-17.63	7910	20230316	189.51	27800	-17.63	20230622	7910	189.51	20230316	27800	-17.63	20230622	7910	189.51	20230316	3.73	N	161000	500	243 억		880116	N	N	21	N	00	N
58	20230720	160821	57	100.00	KOSPI		화학	N	N	N	N		N	23650	-1450	5	-5.78	40464366450	1706891	34.21	24000	24350	23200	32600	17600	25100	23706.32	2.17	0	-171686	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11505	19.13	1.57	12	3.51	1236.00	15082.00	27800	20230622	-14.93	7860	20220719	200.89	27800	-14.93	20230622	7910	198.99	20230316	27800	-14.93	20230622	7910	198.99	20230316	3.61	N	161000	500	243 억		1053296	N	N	21	N	00	N
59	20230720	150822	57	100.00	KOSPI		화학	N	N	N	N		N	23500	-1600	5	-6.37	38315336700	1615777	32.39	24000	24350	23200	32600	17600	25100	23712.95	2.17	0	-171606	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11432	19.01	1.56	12	3.32	1236.00	15082.00	27800	20230622	-15.47	7860	20220719	198.98	27800	-15.47	20230622	7910	197.09	20230316	27800	-15.47	20230622	7910	197.09	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
60	20230720	140820	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-1350	5	-5.38	33925650900	1429627	28.66	24000	24350	23200	32600	17600	25100	23730.08	2.17	0	-163363	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11554	19.22	1.57	12	2.94	1236.00	15082.00	27800	20230622	-14.57	7860	20220719	202.16	27800	-14.57	20230622	7910	200.25	20230316	27800	-14.57	20230622	7910	200.25	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
61	20230720	130820	57	100.00	KOSPI		화학	N	N	N	N		N	23800	-1300	5	-5.18	31184786550	1314304	26.34	24000	24350	23200	32600	17600	25100	23726.85	2.17	0	-154082	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11578	19.26	1.58	12	2.70	1236.00	15082.00	27800	20230622	-14.39	7860	20220719	202.80	27800	-14.39	20230622	7910	200.88	20230316	27800	-14.39	20230622	7910	200.88	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
62	20230720	120826	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-1200	5	-4.78	28613074500	1206560	24.18	24000	24350	23200	32600	17600	25100	23714.18	2.17	0	-144016	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11627	19.34	1.58	12	2.48	1236.00	15082.00	27800	20230622	-14.03	7860	20220719	204.07	27800	-14.03	20230622	7910	202.15	20230316	27800	-14.03	20230622	7910	202.15	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
63	20230720	110824	57	100.00	KOSPI		화학	N	N	N	N		N	23700	-1400	5	-5.58	25946614000	1094386	21.94	24000	24350	23200	32600	17600	25100	23708.38	2.17	0	-125581	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11530	19.17	1.57	12	2.25	1236.00	15082.00	27800	20230622	-14.75	7860	20220719	201.53	27800	-14.75	20230622	7910	199.62	20230316	27800	-14.75	20230622	7910	199.62	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
64	20230720	100816	57	100.00	KOSPI		화학	N	N	N	N		N	23650	-1450	5	-5.78	22531237950	950238	19.05	24000	24350	23200	32600	17600	25100	23710.63	2.17	0	-117686	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11505	19.13	1.57	12	1.95	1236.00	15082.00	27800	20230622	-14.93	7860	20220719	200.89	27800	-14.93	20230622	7910	198.99	20230316	27800	-14.93	20230622	7910	198.99	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
65	20230720	090817	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-1350	5	-5.38	10996840600	461276	9.25	24000	24350	23400	32600	17600	25100	23839.07	2.17	0	-56643	27066	26082	24366	23382	21666	26575	23875	243	7500	500	15560	50	1	48648709	11554	19.22	1.57	12	0.95	1236.00	15082.00	27800	20230622	-14.57	7860	20220719	202.16	27800	-14.57	20230622	7910	200.25	20230316	27800	-14.57	20230622	7910	200.25	20230316	3.61	N	161000	500	243 억		1053296	N	N	180	N	00	N
66	20230719	160831	00	50.00	KOSPI		화학	N	N	N	N	50	N	25100	1650	2	7.04	115951580250	4765193	84.24	23150	25350	22650	30450	16450	23450	24331.36	1.97	0	122399	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	12211	20.31	1.66	12	9.80	1236.00	15082.00	27800	20230622	-9.71	7730	20220718	224.71	27800	-9.71	20230622	7910	217.32	20230316	27800	-9.71	20230622	7860	219.34	20220719	3.62	N	161000	500	243 억		956954	N	N	180	N	00	N
67	20230719	150832	00	50.00	KOSPI		화학	N	N	N	N	50	N	25100	1650	2	7.04	101054908850	4173222	73.78	23150	25200	22650	30450	16450	23450	24215.29	1.97	0	174971	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	12211	20.31	1.66	12	8.58	1236.00	15082.00	27800	20230622	-9.71	7730	20220718	224.71	27800	-9.71	20230622	7910	217.32	20230316	27800	-9.71	20230622	7860	219.34	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
68	20230719	140833	00	50.00	KOSPI		화학	N	N	N	N	50	N	24250	800	2	3.41	42769505350	1825984	32.28	23150	24400	22650	30450	16450	23450	23422.70	1.97	0	98192	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	11797	19.62	1.61	12	3.75	1236.00	15082.00	27800	20230622	-12.77	7730	20220718	213.71	27800	-12.77	20230622	7910	206.57	20230316	27800	-12.77	20230622	7860	208.52	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
69	20230719	130823	00	50.00	KOSPI		화학	N	N	N	N	50	N	23250	-200	5	-0.85	30048024000	1292425	22.85	23150	23800	22650	30450	16450	23450	23249.16	1.97	0	52462	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	11311	18.81	1.54	12	2.66	1236.00	15082.00	27800	20230622	-16.37	7730	20220718	200.78	27800	-16.37	20230622	7910	193.93	20230316	27800	-16.37	20230622	7860	195.80	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
70	20230719	120835	00	50.00	KOSPI		화학	N	N	N	N	50	N	22950	-500	5	-2.13	25131215150	1081592	19.12	23150	23800	22650	30450	16450	23450	23235.16	1.97	0	4357	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	11165	18.57	1.52	12	2.22	1236.00	15082.00	27800	20230622	-17.45	7730	20220718	196.90	27800	-17.45	20230622	7910	190.14	20230316	27800	-17.45	20230622	7860	191.98	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
71	20230719	110834	00	50.00	KOSPI		화학	N	N	N	N	50	N	22750	-700	5	-2.99	22562554400	969013	17.13	23150	23800	22700	30450	16450	23450	23283.86	1.97	0	-19948	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	11068	18.41	1.51	12	1.99	1236.00	15082.00	27800	20230622	-18.17	7730	20220718	194.31	27800	-18.17	20230622	7910	187.61	20230316	27800	-18.17	20230622	7860	189.44	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
72	20230719	100827	00	50.00	KOSPI		화학	N	N	N	N	50	N	23200	-250	5	-1.07	18018053100	771191	13.63	23150	23800	22850	30450	16450	23450	23363.80	1.97	0	-15810	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	11287	18.77	1.54	12	1.59	1236.00	15082.00	27800	20230622	-16.55	7730	20220718	200.13	27800	-16.55	20230622	7910	193.30	20230316	27800	-16.55	20230622	7860	195.17	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
73	20230719	090827	00	50.00	KOSPI		화학	N	N	N	N	50	N	23500	50	2	0.21	4806563500	207995	3.68	23150	23550	22850	30450	16450	23450	23107.12	1.97	0	795	26683	25066	24083	22466	21483	24575	21975	243	7000	500	14530	50	1	48648709	11432	19.01	1.56	12	0.43	1236.00	15082.00	27800	20230622	-15.47	7730	20220718	204.01	27800	-15.47	20230622	7910	197.09	20230316	27800	-15.47	20230622	7860	198.98	20220719	3.62	N	161000	500	243 억		956954	N	N	291	N	00	N
74	20230718	160826	00	50.00	KOSPI		화학	N	N	N	N	50	N	23450	50	2	0.21	136942074350	5593012	69.37	24950	25700	23100	30400	16400	23400	24486.07	2.20	0	-119394	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11408	18.97	1.55	12	11.50	1236.00	15082.00	27800	20230622	-15.65	7670	20220715	205.74	27800	-15.65	20230622	7910	196.46	20230316	27800	-15.65	20230622	7730	203.36	20220718	3.68	N	161000	500	243 억		1068181	N	N	291	N	00	N
75	20230718	150824	00	50.00	KOSPI		화학	N	N	N	N	50	N	23450	50	2	0.21	133681839050	5453912	67.64	24950	25700	23100	30400	16400	23400	24511.19	2.20	0	-157507	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11408	18.97	1.55	12	11.21	1236.00	15082.00	27800	20230622	-15.65	7670	20220715	205.74	27800	-15.65	20230622	7910	196.46	20230316	27800	-15.65	20230622	7730	203.36	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
76	20230718	140821	00	50.00	KOSPI		화학	N	N	N	N	50	N	23600	200	2	0.85	128431411100	5230526	64.87	24950	25700	23100	30400	16400	23400	24554.22	2.20	0	-184058	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11481	19.09	1.56	12	10.75	1236.00	15082.00	27800	20230622	-15.11	7670	20220715	207.69	27800	-15.11	20230622	7910	198.36	20230316	27800	-15.11	20230622	7730	205.30	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
77	20230718	130822	00	50.00	KOSPI		화학	N	N	N	N	50	N	23600	200	2	0.85	122192817600	4963806	61.57	24950	25700	23200	30400	16400	23400	24616.77	2.20	0	-187487	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11481	19.09	1.56	12	10.20	1236.00	15082.00	27800	20230622	-15.11	7670	20220715	207.69	27800	-15.11	20230622	7910	198.36	20230316	27800	-15.11	20230622	7730	205.30	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
78	20230718	120828	00	50.00	KOSPI		화학	N	N	N	N	50	N	23550	150	2	0.64	113143333950	4577627	56.78	24950	25700	23450	30400	16400	23400	24716.60	2.20	0	-144138	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11457	19.05	1.56	12	9.41	1236.00	15082.00	27800	20230622	-15.29	7670	20220715	207.04	27800	-15.29	20230622	7910	197.72	20230316	27800	-15.29	20230622	7730	204.66	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
79	20230718	110829	00	50.00	KOSPI		화학	N	N	N	N	50	N	23900	500	2	2.14	104671909550	4220039	52.34	24950	25700	23700	30400	16400	23400	24803.56	2.20	0	-169986	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11627	19.34	1.58	12	8.67	1236.00	15082.00	27800	20230622	-14.03	7670	20220715	211.60	27800	-14.03	20230622	7910	202.15	20230316	27800	-14.03	20230622	7730	209.18	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
80	20230718	100821	00	50.00	KOSPI		화학	N	N	N	N	50	N	23950	550	2	2.35	94649803000	3801690	47.15	24950	25700	23750	30400	16400	23400	24896.79	2.20	0	-185558	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	11651	19.38	1.59	12	7.81	1236.00	15082.00	27800	20230622	-13.85	7670	20220715	212.26	27800	-13.85	20230622	7910	202.78	20230316	27800	-13.85	20230622	7730	209.83	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
81	20230718	090820	00	50.00	KOSPI		화학	N	N	N	N	50	N	25250	1850	2	7.91	46314153500	1833945	22.75	24950	25700	24850	30400	16400	23400	25253.89	2.20	0	-153059	25833	24616	23283	22066	20733	25225	22675	243	7000	500	14500	50	1	48648709	12284	20.43	1.67	12	3.77	1236.00	15082.00	27800	20230622	-9.17	7670	20220715	229.20	27800	-9.17	20230622	7910	219.22	20230316	27800	-9.17	20230622	7730	226.65	20220718	3.68	N	161000	500	243 억		1068181	N	N	198	N	00	N
82	20230717	160821	00	50.00	KOSPI		화학	N	N	N	N	50	N	23400	2250	2	10.64	177898737700	7568471	589.45	22300	24500	21950	27450	14850	21150	23505.32	1.87	0	174734	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11384	18.93	1.55	12	15.56	1236.00	15082.00	27800	20230622	-15.83	7670	20220715	205.08	27800	-15.83	20230622	7910	195.83	20230316	27800	-15.83	20230622	7730	202.72	20220718	3.63	N	161000	500	243 억		908288	N	N	198	N	00	N
83	20230717	150818	00	50.00	KOSPI		화학	N	N	N	N	50	N	23550	2400	2	11.35	173769582800	7391996	575.71	22300	24500	21950	27450	14850	21150	23507.82	1.87	0	135751	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11457	19.05	1.56	12	15.19	1236.00	15082.00	27800	20230622	-15.29	7670	20220715	207.04	27800	-15.29	20230622	7910	197.72	20230316	27800	-15.29	20230622	7730	204.66	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
84	20230717	140820	00	50.00	KOSPI		화학	N	N	N	N	50	N	23450	2300	2	10.87	167724959050	7134410	555.65	22300	24500	21950	27450	14850	21150	23509.31	1.87	0	125107	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11408	18.97	1.55	12	14.67	1236.00	15082.00	27800	20230622	-15.65	7670	20220715	205.74	27800	-15.65	20230622	7910	196.46	20230316	27800	-15.65	20230622	7730	203.36	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
85	20230717	130813	00	50.00	KOSPI		화학	N	N	N	N	50	N	23350	2200	2	10.40	155461974900	6616433	515.31	22300	24500	21950	27450	14850	21150	23496.36	1.87	0	102092	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11359	18.89	1.55	12	13.60	1236.00	15082.00	27800	20230622	-16.01	7670	20220715	204.43	27800	-16.01	20230622	7910	195.20	20230316	27800	-16.01	20230622	7730	202.07	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
86	20230717	120824	00	50.00	KOSPI		화학	N	N	N	N	50	N	23700	2550	2	12.06	147830277400	6291214	489.98	22300	24500	21950	27450	14850	21150	23497.91	1.87	0	109106	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11530	19.17	1.57	12	12.93	1236.00	15082.00	27800	20230622	-14.75	7670	20220715	209.00	27800	-14.75	20230622	7910	199.62	20230316	27800	-14.75	20230622	7730	206.60	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
87	20230717	110814	00	50.00	KOSPI		화학	N	N	N	N	50	N	23750	2600	2	12.29	114389847550	4901806	381.77	22300	24400	21950	27450	14850	21150	23336.29	1.87	0	70123	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11554	19.22	1.57	12	10.08	1236.00	15082.00	27800	20230622	-14.57	7670	20220715	209.65	27800	-14.57	20230622	7910	200.25	20230316	27800	-14.57	20230622	7730	207.24	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
88	20230717	100814	00	50.00	KOSPI		화학	N	N	N	N	50	N	24100	2950	2	13.95	82821306450	3577902	278.66	22300	24400	21950	27450	14850	21150	23148.04	1.87	0	56510	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	11724	19.50	1.60	12	7.35	1236.00	15082.00	27800	20230622	-13.31	7670	20220715	214.21	27800	-13.31	20230622	7910	204.68	20230316	27800	-13.31	20230622	7730	211.77	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
89	20230717	090814	00	50.00	KOSPI		화학	N	N	N	N	50	N	22100	950	2	4.49	12771935150	571521	44.51	22300	22650	22000	27450	14850	21150	22347.38	1.87	0	-60981	22850	22000	21300	20450	19750	21650	20100	243	6300	500	13110	50	1	48648709	10751	17.88	1.47	12	1.17	1236.00	15082.00	27800	20230622	-20.50	7670	20220715	188.14	27800	-20.50	20230622	7910	179.39	20230316	27800	-20.50	20230622	7730	185.90	20220718	3.63	N	161000	500	243 억		908288	N	N	97	N	00	N
90	20230714	160813	00	50.00	KOSPI		화학	N	N	N	N	50	N	21150	-850	5	-3.86	24818203000	1172733	67.96	22050	22150	20600	28600	15400	22000	21161.77	1.80	0	29240	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10289	17.11	1.40	12	2.41	1236.00	15082.00	27800	20230622	-23.92	7670	20220715	175.75	27800	-23.92	20230622	7910	167.38	20230316	27800	-23.92	20230622	7670	175.75	20220715	3.61	N	161000	500	243 억		875732	N	N	97	N	00	N
91	20230714	150817	00	50.00	KOSPI		화학	N	N	N	N	50	N	21300	-700	5	-3.18	23067647250	1090100	63.17	22050	22150	20600	28600	15400	22000	21159.99	1.80	0	8767	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10362	17.23	1.41	12	2.24	1236.00	15082.00	27800	20230622	-23.38	7670	20220715	177.71	27800	-23.38	20230622	7910	169.28	20230316	27800	-23.38	20230622	7670	177.71	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
92	20230714	140821	00	50.00	KOSPI		화학	N	N	N	N	50	N	21100	-900	5	-4.09	20276545400	958079	55.52	22050	22150	20600	28600	15400	22000	21162.56	1.80	0	-11961	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10265	17.07	1.40	12	1.97	1236.00	15082.00	27800	20230622	-24.10	7670	20220715	175.10	27800	-24.10	20230622	7910	166.75	20230316	27800	-24.10	20230622	7670	175.10	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
93	20230714	130809	00	50.00	KOSPI		화학	N	N	N	N	50	N	21100	-900	5	-4.09	19231198300	908598	52.65	22050	22150	20600	28600	15400	22000	21164.54	1.80	0	-14270	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10265	17.07	1.40	12	1.87	1236.00	15082.00	27800	20230622	-24.10	7670	20220715	175.10	27800	-24.10	20230622	7910	166.75	20230316	27800	-24.10	20230622	7670	175.10	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
94	20230714	120810	00	50.00	KOSPI		화학	N	N	N	N	50	N	21000	-1000	5	-4.55	17453499100	824383	47.77	22050	22150	20600	28600	15400	22000	21170.22	1.80	0	-30823	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10216	16.99	1.39	12	1.69	1236.00	15082.00	27800	20230622	-24.46	7670	20220715	173.79	27800	-24.46	20230622	7910	165.49	20230316	27800	-24.46	20230622	7670	173.79	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
95	20230714	110819	00	50.00	KOSPI		화학	N	N	N	N	50	N	20850	-1150	5	-5.23	15876795900	749293	43.42	22050	22150	20600	28600	15400	22000	21187.56	1.80	0	-31736	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10143	16.87	1.38	12	1.54	1236.00	15082.00	27800	20230622	-25.00	7670	20220715	171.84	27800	-25.00	20230622	7910	163.59	20230316	27800	-25.00	20230622	7670	171.84	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
96	20230714	100820	00	50.00	KOSPI		화학	N	N	N	N	50	N	21100	-900	5	-4.09	13337261000	627995	36.39	22050	22150	20600	28600	15400	22000	21236.19	1.80	0	-39018	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10265	17.07	1.40	12	1.29	1236.00	15082.00	27800	20230622	-24.10	7670	20220715	175.10	27800	-24.10	20230622	7910	166.75	20230316	27800	-24.10	20230622	7670	175.10	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
97	20230714	090816	00	50.00	KOSPI		화학	N	N	N	N	50	N	21700	-300	5	-1.36	2567981750	117824	6.83	22050	22150	21550	28600	15400	22000	21792.67	1.80	0	8360	23300	22650	21950	21300	20600	22975	21625	243	6600	500	13640	50	1	48648709	10557	17.56	1.44	12	0.24	1236.00	15082.00	27800	20230622	-21.94	7670	20220715	182.92	27800	-21.94	20230622	7910	174.34	20230316	27800	-21.94	20230622	7670	182.92	20220715	3.61	N	161000	500	243 억		875732	N	N	75	N	00	N
98	20230713	160812	00	50.00	KOSPI		화학	N	N	N	N	50	N	22000	400	2	1.85	37611623150	1702590	90.39	21600	22600	21250	28050	15150	21600	22092.40	1.62	0	85838	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10703	17.80	1.46	12	3.50	1236.00	15082.00	27800	20230622	-20.86	7670	20220715	186.83	27800	-20.86	20230622	7910	178.13	20230316	27800	-20.86	20230622	7670	186.83	20220715	3.44	N	161000	500	243 억		788879	N	N	75	N	00	N
99	20230713	150808	00	50.00	KOSPI		화학	N	N	N	N	50	N	21900	300	2	1.39	36139225800	1635524	86.83	21600	22600	21250	28050	15150	21600	22097.98	1.62	0	84789	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10654	17.72	1.45	12	3.36	1236.00	15082.00	27800	20230622	-21.22	7670	20220715	185.53	27800	-21.22	20230622	7910	176.86	20230316	27800	-21.22	20230622	7670	185.53	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
100	20230713	140807	00	50.00	KOSPI		화학	N	N	N	N	50	N	22350	750	2	3.47	31564807700	1428579	75.84	21600	22600	21250	28050	15150	21600	22097.03	1.62	0	88162	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10873	18.08	1.48	12	2.94	1236.00	15082.00	27800	20230622	-19.60	7670	20220715	191.40	27800	-19.60	20230622	7910	182.55	20230316	27800	-19.60	20230622	7670	191.40	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
101	20230713	130811	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	350	2	1.62	27664792350	1252340	66.48	21600	22600	21250	28050	15150	21600	22092.49	1.62	0	66875	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10678	17.76	1.46	12	2.57	1236.00	15082.00	27800	20230622	-21.04	7670	20220715	186.18	27800	-21.04	20230622	7910	177.50	20230316	27800	-21.04	20230622	7670	186.18	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
102	20230713	120806	00	50.00	KOSPI		화학	N	N	N	N	50	N	21850	250	2	1.16	25467843350	1152010	61.16	21600	22600	21250	28050	15150	21600	22109.57	1.62	0	49798	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10630	17.68	1.45	12	2.37	1236.00	15082.00	27800	20230622	-21.40	7670	20220715	184.88	27800	-21.40	20230622	7910	176.23	20230316	27800	-21.40	20230622	7670	184.88	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
103	20230713	110810	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	350	2	1.62	23641205450	1068940	56.75	21600	22600	21250	28050	15150	21600	22118.98	1.62	0	50517	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10678	17.76	1.46	12	2.20	1236.00	15082.00	27800	20230622	-21.04	7670	20220715	186.18	27800	-21.04	20230622	7910	177.50	20230316	27800	-21.04	20230622	7670	186.18	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
104	20230713	100805	00	50.00	KOSPI		화학	N	N	N	N	50	N	22250	650	2	3.01	18661969650	843311	44.77	21600	22600	21250	28050	15150	21600	22132.63	1.62	0	39312	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10824	18.00	1.48	12	1.73	1236.00	15082.00	27800	20230622	-19.96	7670	20220715	190.09	27800	-19.96	20230622	7910	181.29	20230316	27800	-19.96	20230622	7670	190.09	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
105	20230713	090756	00	50.00	KOSPI		화학	N	N	N	N	50	N	21400	-200	5	-0.93	2220322350	103451	5.49	21600	21600	21250	28050	15150	21600	21455.41	1.62	0	524	23866	22732	22166	21032	20466	22450	20750	243	6450	500	13390	50	1	48648709	10411	17.31	1.42	12	0.21	1236.00	15082.00	27800	20230622	-23.02	7670	20220715	179.01	27800	-23.02	20230622	7910	170.54	20230316	27800	-23.02	20230622	7670	179.01	20220715	3.44	N	161000	500	243 억		788879	N	N	3	N	00	N
106	20230712	160803	00	50.00	KOSPI		화학	N	N	N	N	50	N	21600	-800	5	-3.57	40965680000	1830065	92.95	22600	23300	21600	29100	15700	22400	22388.40	1.69	0	-31221	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10508	17.48	1.43	12	3.76	1236.00	15082.00	27800	20230622	-22.30	7670	20220715	181.62	27800	-22.30	20230622	7910	173.07	20230316	27800	-22.30	20230622	7670	181.62	20220715	3.48	N	161000	500	243 억		819857	N	N	3	N	00	N
107	20230712	150758	00	50.00	KOSPI		화학	N	N	N	N	50	N	21800	-600	5	-2.68	37854673200	1686427	85.66	22600	23300	21800	29100	15700	22400	22446.67	1.69	0	-41495	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10605	17.64	1.45	12	3.47	1236.00	15082.00	27800	20230622	-21.58	7670	20220715	184.22	27800	-21.58	20230622	7910	175.60	20230316	27800	-21.58	20230622	7670	184.22	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
108	20230712	140756	00	50.00	KOSPI		화학	N	N	N	N	50	N	22100	-300	5	-1.34	34858766250	1549651	78.71	22600	23300	21800	29100	15700	22400	22494.60	1.69	0	-29965	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10751	17.88	1.47	12	3.19	1236.00	15082.00	27800	20230622	-20.50	7670	20220715	188.14	27800	-20.50	20230622	7910	179.39	20230316	27800	-20.50	20230622	7670	188.14	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
109	20230712	130758	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	-450	5	-2.01	30704137350	1361174	69.14	22600	23300	21850	29100	15700	22400	22557.11	1.69	0	-20238	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10678	17.76	1.46	12	2.80	1236.00	15082.00	27800	20230622	-21.04	7670	20220715	186.18	27800	-21.04	20230622	7910	177.50	20230316	27800	-21.04	20230622	7670	186.18	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
110	20230712	120801	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	-450	5	-2.01	28540333400	1262808	64.14	22600	23300	21950	29100	15700	22400	22600.71	1.69	0	-17615	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10678	17.76	1.46	12	2.60	1236.00	15082.00	27800	20230622	-21.04	7670	20220715	186.18	27800	-21.04	20230622	7910	177.50	20230316	27800	-21.04	20230622	7670	186.18	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
111	20230712	110800	00	50.00	KOSPI		화학	N	N	N	N	50	N	22150	-250	5	-1.12	25604701700	1129972	57.39	22600	23300	22100	29100	15700	22400	22659.62	1.69	0	-17043	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10776	17.92	1.47	12	2.32	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
112	20230712	100801	00	50.00	KOSPI		화학	N	N	N	N	50	N	22450	50	2	0.22	19377548450	852674	43.31	22600	23300	22250	29100	15700	22400	22725.67	1.69	0	-12241	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	10922	18.16	1.49	12	1.75	1236.00	15082.00	27800	20230622	-19.24	7670	20220715	192.70	27800	-19.24	20230622	7910	183.82	20230316	27800	-19.24	20230622	7670	192.70	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
113	20230712	090802	00	50.00	KOSPI		화학	N	N	N	N	50	N	23250	850	2	3.79	7129061950	311050	15.80	22600	23300	22400	29100	15700	22400	22919.53	1.69	0	-672	23666	23032	22416	21782	21166	22725	21475	243	6700	500	13880	50	1	48648709	11311	18.81	1.54	12	0.64	1236.00	15082.00	27800	20230622	-16.37	7670	20220715	203.13	27800	-16.37	20230622	7910	193.93	20230316	27800	-16.37	20230622	7670	203.13	20220715	3.48	N	161000	500	243 억		819857	N	N	17	N	00	N
114	20230711	160750	00	50.00	KOSPI		화학	N	N	N	N	50	N	22400	-700	5	-3.03	43085761200	1938337	40.51	23000	23050	21800	30000	16200	23100	22227.29	1.98	0	-156908	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10897	18.12	1.49	12	3.98	1236.00	15082.00	27800	20230622	-19.42	7670	20220715	192.05	27800	-19.42	20230622	7910	183.19	20230316	27800	-19.42	20230622	7670	192.05	20220715	3.50	N	161000	500	243 억		964136	N	N	17	N	00	N
115	20230711	150748	00	50.00	KOSPI		화학	N	N	N	N	50	N	22200	-900	5	-3.90	40544354450	1824476	38.13	23000	23050	21800	30000	16200	23100	22221.78	1.98	0	-156456	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10800	17.96	1.47	12	3.75	1236.00	15082.00	27800	20230622	-20.14	7670	20220715	189.44	27800	-20.14	20230622	7910	180.66	20230316	27800	-20.14	20230622	7670	189.44	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
116	20230711	140743	00	50.00	KOSPI		화학	N	N	N	N	50	N	22200	-900	5	-3.90	36453785750	1639993	34.28	23000	23050	21800	30000	16200	23100	22227.26	1.98	0	-154704	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10800	17.96	1.47	12	3.37	1236.00	15082.00	27800	20230622	-20.14	7670	20220715	189.44	27800	-20.14	20230622	7910	180.66	20230316	27800	-20.14	20230622	7670	189.44	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
117	20230711	130735	00	50.00	KOSPI		화학	N	N	N	N	50	N	22200	-900	5	-3.90	34055332200	1531593	32.01	23000	23050	21800	30000	16200	23100	22234.43	1.98	0	-151400	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10800	17.96	1.47	12	3.15	1236.00	15082.00	27800	20230622	-20.14	7670	20220715	189.44	27800	-20.14	20230622	7910	180.66	20230316	27800	-20.14	20230622	7670	189.44	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
118	20230711	120753	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	-1150	5	-4.98	31363049400	1409217	29.45	23000	23050	21800	30000	16200	23100	22254.80	1.98	0	-133561	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10678	17.76	1.46	12	2.90	1236.00	15082.00	27800	20230622	-21.04	7670	20220715	186.18	27800	-21.04	20230622	7910	177.50	20230316	27800	-21.04	20230622	7670	186.18	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
119	20230711	110757	00	50.00	KOSPI		화학	N	N	N	N	50	N	21900	-1200	5	-5.19	28654744900	1285904	26.87	23000	23050	21800	30000	16200	23100	22282.83	1.98	0	-132537	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10654	17.72	1.45	12	2.64	1236.00	15082.00	27800	20230622	-21.22	7670	20220715	185.53	27800	-21.22	20230622	7910	176.86	20230316	27800	-21.22	20230622	7670	185.53	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
120	20230711	100754	00	50.00	KOSPI		화학	N	N	N	N	50	N	22250	-850	5	-3.68	17346513700	777093	16.24	23000	23050	21950	30000	16200	23100	22320.89	1.98	0	-72614	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10824	18.00	1.48	12	1.60	1236.00	15082.00	27800	20230622	-19.96	7670	20220715	190.09	27800	-19.96	20230622	7910	181.29	20230316	27800	-19.96	20230622	7670	190.09	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
121	20230711	090752	00	50.00	KOSPI		화학	N	N	N	N	50	N	22300	-800	5	-3.46	5795908850	257504	5.38	23000	23050	22200	30000	16200	23100	22504.75	1.98	0	-17419	25066	24082	22716	21732	20366	24575	22225	243	6900	500	14320	50	1	48648709	10849	18.04	1.48	12	0.53	1236.00	15082.00	27800	20230622	-19.78	7670	20220715	190.74	27800	-19.78	20230622	7910	181.92	20230316	27800	-19.78	20230622	7670	190.74	20220715	3.50	N	161000	500	243 억		964136	N	N	0	N	00	N
122	20230710	160746	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	950	2	4.29	107326822350	4721162	79.00	21650	23700	21350	28750	15550	22150	22733.07	1.87	0	40851	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	11238	18.69	1.53	12	9.70	1236.00	15082.00	27800	20230622	-16.91	7670	20220715	201.17	27800	-16.91	20230622	7910	192.04	20230316	27800	-16.91	20230622	7670	201.17	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
123	20230710	150747	00	50.00	KOSPI		화학	N	N	N	N	50	N	23150	1000	2	4.51	101980724050	4488528	75.11	21650	23700	21350	28750	15550	22150	22720.60	1.87	0	9608	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	11262	18.73	1.53	12	9.23	1236.00	15082.00	27800	20230622	-16.73	7670	20220715	201.83	27800	-16.73	20230622	7910	192.67	20230316	27800	-16.73	20230622	7670	201.83	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
124	20230710	140740	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	950	2	4.29	82733529500	3664954	61.33	21650	23600	21350	28750	15550	22150	22574.51	1.87	0	-37340	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	11238	18.69	1.53	12	7.53	1236.00	15082.00	27800	20230622	-16.91	7670	20220715	201.17	27800	-16.91	20230622	7910	192.04	20230316	27800	-16.91	20230622	7670	201.17	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
125	20230710	130731	00	50.00	KOSPI		화학	N	N	N	N	50	N	22850	700	2	3.16	59613853100	2669754	44.68	21650	23350	21350	28750	15550	22150	22329.50	1.87	0	-18840	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	11116	18.49	1.52	12	5.49	1236.00	15082.00	27800	20230622	-17.81	7670	20220715	197.91	27800	-17.81	20230622	7910	188.87	20230316	27800	-17.81	20230622	7670	197.91	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
126	20230710	120751	00	50.00	KOSPI		화학	N	N	N	N	50	N	22150	0	3	0.00	37462231150	1700358	28.45	21650	22500	21350	28750	15550	22150	22031.80	1.87	0	34547	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	10776	17.92	1.47	12	3.50	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
127	20230710	110748	00	50.00	KOSPI		화학	N	N	N	N	50	N	22100	-50	5	-0.23	34518173150	1566529	26.21	21650	22500	21350	28750	15550	22150	22034.64	1.87	0	35689	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	10751	17.88	1.47	12	3.22	1236.00	15082.00	27800	20230622	-20.50	7670	20220715	188.14	27800	-20.50	20230622	7910	179.39	20230316	27800	-20.50	20230622	7670	188.14	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
128	20230710	100749	00	50.00	KOSPI		화학	N	N	N	N	50	N	22150	0	3	0.00	21935654550	1002196	16.77	21650	22300	21350	28750	15550	22150	21886.97	1.87	0	68876	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	10776	17.92	1.47	12	2.06	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
129	20230710	090742	00	50.00	KOSPI		화학	N	N	N	N	50	N	21900	-250	5	-1.13	6627305500	302817	5.07	21650	22300	21600	28750	15550	22150	21883.44	1.87	0	26944	23583	22866	21533	20816	19483	23225	21175	243	6600	500	13730	50	1	48648709	10654	17.72	1.45	12	0.62	1236.00	15082.00	27800	20230622	-21.22	7670	20220715	185.53	27800	-21.22	20230622	7910	176.86	20230316	27800	-21.22	20230622	7670	185.53	20220715	3.64	N	161000	500	243 억		911776	N	N	1	N	00	N
130	20230707	160739	00	50.00	KOSPI		화학	N	N	N	N	50	N	22150	2450	2	12.44	125005531000	5869595	465.41	20300	22250	20200	25600	13790	19700	21291.64	1.72	0	89794	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10776	17.92	1.47	12	12.07	1236.00	15082.00	27800	20230622	-20.32	7670	20220715	188.79	27800	-20.32	20230622	7910	180.03	20230316	27800	-20.32	20230622	7670	188.79	20220715	3.64	N	161000	500	243 억		836545	N	N	1	N	00	N
131	20230707	150739	00	50.00	KOSPI		화학	N	N	N	N	50	N	21550	1850	2	9.39	105081878500	4963206	393.54	20300	21850	20200	25600	13790	19700	21172.25	1.72	0	88642	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10484	17.44	1.43	12	10.20	1236.00	15082.00	27800	20230622	-22.48	7670	20220715	180.96	27800	-22.48	20230622	7910	172.44	20230316	27800	-22.48	20230622	7670	180.96	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
132	20230707	140754	00	50.00	KOSPI		화학	N	N	N	N	50	N	21150	1450	2	7.36	80401152150	3814617	302.47	20300	21600	20200	25600	13790	19700	21077.22	1.72	0	57531	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10289	17.11	1.40	12	7.84	1236.00	15082.00	27800	20230622	-23.92	7670	20220715	175.75	27800	-23.92	20230622	7910	167.38	20230316	27800	-23.92	20230622	7670	175.75	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
133	20230707	130744	00	50.00	KOSPI		화학	N	N	N	N	50	N	20950	1250	2	6.35	75615800050	3588205	284.52	20300	21600	20200	25600	13790	19700	21073.53	1.72	0	29607	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10192	16.95	1.39	12	7.38	1236.00	15082.00	27800	20230622	-24.64	7670	20220715	173.14	27800	-24.64	20230622	7910	164.85	20230316	27800	-24.64	20230622	7670	173.14	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
134	20230707	120748	00	50.00	KOSPI		화학	N	N	N	N	50	N	20900	1200	2	6.09	71531036600	3394016	269.12	20300	21600	20200	25600	13790	19700	21075.74	1.72	0	14810	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10168	16.91	1.39	12	6.98	1236.00	15082.00	27800	20230622	-24.82	7670	20220715	172.49	27800	-24.82	20230622	7910	164.22	20230316	27800	-24.82	20230622	7670	172.49	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
135	20230707	110750	00	50.00	KOSPI		화학	N	N	N	N	50	N	20800	1100	2	5.58	68378569550	3242604	257.11	20300	21600	20200	25600	13790	19700	21087.66	1.72	0	34328	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10119	16.83	1.38	12	6.67	1236.00	15082.00	27800	20230622	-25.18	7670	20220715	171.19	27800	-25.18	20230622	7910	162.96	20230316	27800	-25.18	20230622	7670	171.19	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
136	20230707	100740	00	50.00	KOSPI		화학	N	N	N	N	50	N	20950	1250	2	6.35	60179594550	2850437	226.02	20300	21600	20200	25600	13790	19700	21112.54	1.72	0	-3281	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10192	16.95	1.39	12	5.86	1236.00	15082.00	27800	20230622	-24.64	7670	20220715	173.14	27800	-24.64	20230622	7910	164.85	20230316	27800	-24.64	20230622	7670	173.14	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
137	20230707	090741	00	50.00	KOSPI		화학	N	N	N	N	50	N	20900	1200	2	6.09	18250775150	875996	69.46	20300	21250	20200	25600	13790	19700	20834.65	1.72	0	20753	21000	20350	20000	19350	19000	20175	19175	243	5905	500	12210	50	1	48648709	10168	16.91	1.39	12	1.80	1236.00	15082.00	27800	20230622	-24.82	7670	20220715	172.49	27800	-24.82	20230622	7910	164.22	20230316	27800	-24.82	20230622	7670	172.49	20220715	3.64	N	161000	500	243 억		836545	N	N	9	N	00	N
138	20230706	160740	00	50.00	KOSPI		화학	N	N	N	N	50	N	19700	-1000	5	-4.83	21723750930	1088673	49.27	20500	20650	19650	26900	14500	20700	19954.75	1.67	0	17625	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	10	1	48648709	9584	15.94	1.31	12	2.24	1236.00	15082.00	27800	20230622	-29.14	7670	20220715	156.84	27800	-29.14	20230622	7910	149.05	20230316	27800	-29.14	20230622	7670	156.84	20220715	3.64	N	161000	500	243 억		811773	N	N	9	N	00	N
139	20230706	150741	00	50.00	KOSPI		화학	N	N	N	N	50	N	19790	-910	5	-4.40	19293905850	965370	43.69	20500	20650	19750	26900	14500	20700	19985.64	1.67	0	-3795	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	10	1	48648709	9628	16.01	1.31	12	1.98	1236.00	15082.00	27800	20230622	-28.81	7670	20220715	158.02	27800	-28.81	20230622	7910	150.19	20230316	27800	-28.81	20230622	7670	158.02	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
140	20230706	140742	00	50.00	KOSPI		화학	N	N	N	N	50	N	19960	-740	5	-3.57	17319129550	865953	39.19	20500	20650	19750	26900	14500	20700	19999.66	1.67	0	-4601	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	10	1	48648709	9710	16.15	1.32	12	1.78	1236.00	15082.00	27800	20230622	-28.20	7670	20220715	160.23	27800	-28.20	20230622	7910	152.34	20230316	27800	-28.20	20230622	7670	160.23	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
141	20230706	130741	00	50.00	KOSPI		화학	N	N	N	N	50	N	19890	-810	5	-3.91	15751860340	787072	35.62	20500	20650	19750	26900	14500	20700	20012.78	1.67	0	-9166	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	10	1	48648709	9676	16.09	1.32	12	1.62	1236.00	15082.00	27800	20230622	-28.45	7670	20220715	159.32	27800	-28.45	20230622	7910	151.45	20230316	27800	-28.45	20230622	7670	159.32	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
142	20230706	120734	00	50.00	KOSPI		화학	N	N	N	N	50	N	20100	-600	5	-2.90	14195120690	709050	32.09	20500	20650	19750	26900	14500	20700	20019.41	1.67	0	-16236	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	50	1	48648709	9778	16.26	1.33	12	1.46	1236.00	15082.00	27800	20230622	-27.70	7670	20220715	162.06	27800	-27.70	20230622	7910	154.11	20230316	27800	-27.70	20230622	7670	162.06	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
143	20230706	110745	00	50.00	KOSPI		화학	N	N	N	N	50	N	20050	-650	5	-3.14	12983518670	648542	29.35	20500	20650	19750	26900	14500	20700	20019.00	1.67	0	-25246	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	50	1	48648709	9754	16.22	1.33	12	1.33	1236.00	15082.00	27800	20230622	-27.88	7670	20220715	161.41	27800	-27.88	20230622	7910	153.48	20230316	27800	-27.88	20230622	7670	161.41	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
144	20230706	100741	00	50.00	KOSPI		화학	N	N	N	N	50	N	19850	-850	5	-4.11	10053247690	501036	22.68	20500	20650	19790	26900	14500	20700	20064.26	1.67	0	-42206	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	10	1	48648709	9657	16.06	1.32	12	1.03	1236.00	15082.00	27800	20230622	-28.60	7670	20220715	158.80	27800	-28.60	20230622	7910	150.95	20230316	27800	-28.60	20230622	7670	158.80	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
145	20230706	090740	00	50.00	KOSPI		화학	N	N	N	N	50	N	20200	-500	5	-2.42	1766612150	86539	3.92	20500	20650	20200	26900	14500	20700	20412.33	1.67	0	-1132	21866	21282	20666	20082	19466	21575	20375	243	6200	500	12830	50	1	48648709	9827	16.34	1.34	12	0.18	1236.00	15082.00	27800	20230622	-27.34	7670	20220715	163.36	27800	-27.34	20230622	7910	155.37	20230316	27800	-27.34	20230622	7670	163.36	20220715	3.64	N	161000	500	243 억		811773	N	N	0	N	00	N
146	20230705	160737	00	50.00	KOSPI		화학	N	N	N	N	50	N	20700	350	2	1.72	44285029300	2144788	89.44	20150	21250	20050	26450	14250	20350	20647.61	1.80	0	-61247	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	10070	16.75	1.37	12	4.41	1236.00	15082.00	27800	20230622	-25.54	7670	20220715	169.88	27800	-25.54	20230622	7910	161.69	20230316	27800	-25.54	20230622	7670	169.88	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
147	20230705	150734	00	50.00	KOSPI		화학	N	N	N	N	50	N	20750	400	2	1.97	41747654600	2022241	84.33	20150	21250	20050	26450	14250	20350	20644.27	1.80	0	-83284	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	10095	16.79	1.38	12	4.16	1236.00	15082.00	27800	20230622	-25.36	7670	20220715	170.53	27800	-25.36	20230622	7910	162.33	20230316	27800	-25.36	20230622	7670	170.53	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
148	20230705	140726	00	50.00	KOSPI		화학	N	N	N	N	50	N	20700	350	2	1.72	38259832000	1854458	77.33	20150	21250	20050	26450	14250	20350	20631.30	1.80	0	-115212	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	10070	16.75	1.37	12	3.81	1236.00	15082.00	27800	20230622	-25.54	7670	20220715	169.88	27800	-25.54	20230622	7910	161.69	20230316	27800	-25.54	20230622	7670	169.88	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
149	20230705	130728	00	50.00	KOSPI		화학	N	N	N	N	50	N	20450	100	2	0.49	35610038250	1725724	71.96	20150	21250	20050	26450	14250	20350	20634.86	1.80	0	-90298	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	9949	16.55	1.36	12	3.55	1236.00	15082.00	27800	20230622	-26.44	7670	20220715	166.62	27800	-26.44	20230622	7910	158.53	20230316	27800	-26.44	20230622	7670	166.62	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
150	20230705	120727	00	50.00	KOSPI		화학	N	N	N	N	50	N	20550	200	2	0.98	33302112600	1612580	67.24	20150	21250	20050	26450	14250	20350	20651.48	1.80	0	-80395	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	9997	16.63	1.36	12	3.31	1236.00	15082.00	27800	20230622	-26.08	7670	20220715	167.93	27800	-26.08	20230622	7910	159.80	20230316	27800	-26.08	20230622	7670	167.93	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
151	20230705	110735	00	50.00	KOSPI		화학	N	N	N	N	50	N	20900	550	2	2.70	27528088400	1333180	55.59	20150	21250	20050	26450	14250	20350	20648.47	1.80	0	-63186	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	10168	16.91	1.39	12	2.74	1236.00	15082.00	27800	20230622	-24.82	7670	20220715	172.49	27800	-24.82	20230622	7910	164.22	20230316	27800	-24.82	20230622	7670	172.49	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
152	20230705	100730	00	50.00	KOSPI		화학	N	N	N	N	50	N	20350	0	3	0.00	9202053500	452050	18.85	20150	20550	20150	26450	14250	20350	20356.28	1.80	0	21264	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	9900	16.46	1.35	12	0.93	1236.00	15082.00	27800	20230622	-26.80	7670	20220715	165.32	27800	-26.80	20230622	7910	157.27	20230316	27800	-26.80	20230622	7670	165.32	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
153	20230705	090728	00	50.00	KOSPI		화학	N	N	N	N	50	N	20300	-50	5	-0.25	2095044300	103417	4.31	20150	20450	20150	26450	14250	20350	20258.09	1.80	0	19759	22490	21420	20580	19510	18670	21000	19090	243	6100	500	12610	50	1	48648709	9876	16.42	1.35	12	0.21	1236.00	15082.00	27800	20230622	-26.98	7670	20220715	164.67	27800	-26.98	20230622	7910	156.64	20230316	27800	-26.98	20230622	7670	164.67	20220715	3.46	N	161000	500	243 억		873306	N	N	0	N	00	N
154	20230704	160725	00	50.00	KOSPI		화학	N	N	N	N	50	N	20350	-1250	5	-5.79	48319640570	2375448	119.48	21600	21650	19740	28050	15150	21600	20338.62	2.16	0	-178694	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	9900	16.46	1.35	12	4.88	1236.00	15082.00	27800	20230622	-26.80	7670	20220715	165.32	27800	-26.80	20230622	7910	157.27	20230316	27800	-26.80	20230622	7670	165.32	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
155	20230704	150717	00	50.00	KOSPI		화학	N	N	N	N	50	N	20100	-1500	5	-6.94	45832083920	2252628	113.30	21600	21650	19740	28050	15150	21600	20343.30	2.16	0	-200138	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	9778	16.26	1.33	12	4.63	1236.00	15082.00	27800	20230622	-27.70	7670	20220715	162.06	27800	-27.70	20230622	7910	154.11	20230316	27800	-27.70	20230622	7670	162.06	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
156	20230704	140722	00	50.00	KOSPI		화학	N	N	N	N	50	N	20100	-1500	5	-6.94	43298358920	2126815	106.98	21600	21650	19740	28050	15150	21600	20355.42	2.16	0	-203433	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	9778	16.26	1.33	12	4.37	1236.00	15082.00	27800	20230622	-27.70	7670	20220715	162.06	27800	-27.70	20230622	7910	154.11	20230316	27800	-27.70	20230622	7670	162.06	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
157	20230704	130711	00	50.00	KOSPI		화학	N	N	N	N	50	N	20200	-1400	5	-6.48	40477398770	1986924	99.94	21600	21650	19740	28050	15150	21600	20368.83	2.16	0	-186691	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	9827	16.34	1.34	12	4.08	1236.00	15082.00	27800	20230622	-27.34	7670	20220715	163.36	27800	-27.34	20230622	7910	155.37	20230316	27800	-27.34	20230622	7670	163.36	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
158	20230704	120719	00	50.00	KOSPI		화학	N	N	N	N	50	N	20100	-1500	5	-6.94	37399964740	1832948	92.19	21600	21650	19740	28050	15150	21600	20401.04	2.16	0	-159490	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	9778	16.26	1.33	12	3.77	1236.00	15082.00	27800	20230622	-27.70	7670	20220715	162.06	27800	-27.70	20230622	7910	154.11	20230316	27800	-27.70	20230622	7670	162.06	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
159	20230704	110714	00	50.00	KOSPI		화학	N	N	N	N	50	N	19930	-1670	5	-7.73	34336998870	1679868	84.49	21600	21650	19740	28050	15150	21600	20436.88	2.16	0	-137811	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	10	1	48648709	9696	16.12	1.32	12	3.45	1236.00	15082.00	27800	20230622	-28.31	7670	20220715	159.84	27800	-28.31	20230622	7910	151.96	20230316	27800	-28.31	20230622	7670	159.84	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
160	20230704	100712	00	50.00	KOSPI		화학	N	N	N	N	50	N	20150	-1450	5	-6.71	19489676200	936555	47.11	21600	21650	20100	28050	15150	21600	20805.78	2.16	0	-78626	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	9803	16.30	1.34	12	1.93	1236.00	15082.00	27800	20230622	-27.52	7670	20220715	162.71	27800	-27.52	20230622	7910	154.74	20230316	27800	-27.52	20230622	7670	162.71	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
161	20230704	090710	00	50.00	KOSPI		화학	N	N	N	N	50	N	21150	-450	5	-2.08	2716630400	127118	6.39	21600	21650	21100	28050	15150	21600	21361.69	2.16	0	-19898	22366	21982	21366	20982	20366	21675	20675	243	6450	500	13390	50	1	48648709	10289	17.11	1.40	12	0.26	1236.00	15082.00	27800	20230622	-23.92	7670	20220715	175.75	27800	-23.92	20230622	7910	167.38	20230316	27800	-23.92	20230622	7670	175.75	20220715	3.50	N	161000	500	243 억		1052098	N	N	193	N	00	N
162	20230703	160703	57	100.00	KOSPI		화학	N	N	N	N		N	21600	250	2	1.17	41527553750	1944069	134.18	21650	21750	20750	27750	14950	21350	21359.77	2.68	0	-249672	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10508	17.48	1.43	12	4.00	1236.00	15082.00	27800	20230622	-22.30	7670	20220715	181.62	27800	-22.30	20230622	7910	173.07	20230316	27800	-22.30	20230622	7670	181.62	20220715	3.54	N	161000	500	243 억		1301657	N	N	193	N	00	N
163	20230703	150712	57	100.00	KOSPI		화학	N	N	N	N		N	21450	100	2	0.47	38988479200	1826094	126.03	21650	21750	20750	27750	14950	21350	21350.75	2.68	0	-238738	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10435	17.35	1.42	12	3.75	1236.00	15082.00	27800	20230622	-22.84	7670	20220715	179.66	27800	-22.84	20230622	7910	171.18	20230316	27800	-22.84	20230622	7670	179.66	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N
164	20230703	140710	57	100.00	KOSPI		화학	N	N	N	N		N	21400	50	2	0.23	36832401650	1725419	119.08	21650	21750	20750	27750	14950	21350	21346.93	2.68	0	-220351	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10411	17.31	1.42	12	3.55	1236.00	15082.00	27800	20230622	-23.02	7670	20220715	179.01	27800	-23.02	20230622	7910	170.54	20230316	27800	-23.02	20230622	7670	179.01	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N
165	20230703	130706	57	100.00	KOSPI		화학	N	N	N	N		N	21650	300	2	1.41	33644328150	1577176	108.85	21650	21750	20750	27750	14950	21350	21332.01	2.68	0	-214335	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10532	17.52	1.44	12	3.24	1236.00	15082.00	27800	20230622	-22.12	7670	20220715	182.27	27800	-22.12	20230622	7910	173.70	20230316	27800	-22.12	20230622	7670	182.27	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N
166	20230703	120713	57	100.00	KOSPI		화학	N	N	N	N		N	21150	-200	5	-0.94	26686100900	1254000	86.55	21650	21700	20750	27750	14950	21350	21280.78	2.68	0	-225403	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10289	17.11	1.40	12	2.58	1236.00	15082.00	27800	20230622	-23.92	7670	20220715	175.75	27800	-23.92	20230622	7910	167.38	20230316	27800	-23.92	20230622	7670	175.75	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N
167	20230703	110707	57	100.00	KOSPI		화학	N	N	N	N		N	21200	-150	5	-0.70	24361868600	1144444	78.99	21650	21700	20750	27750	14950	21350	21287.07	2.68	0	-204740	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10314	17.15	1.41	12	2.35	1236.00	15082.00	27800	20230622	-23.74	7670	20220715	176.40	27800	-23.74	20230622	7910	168.02	20230316	27800	-23.74	20230622	7670	176.40	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N
168	20230703	100657	57	100.00	KOSPI		화학	N	N	N	N		N	21400	50	2	0.23	18413853650	866372	59.79	21650	21700	20750	27750	14950	21350	21253.97	2.68	0	-165490	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10411	17.31	1.42	12	1.78	1236.00	15082.00	27800	20230622	-23.02	7670	20220715	179.01	27800	-23.02	20230622	7910	170.54	20230316	27800	-23.02	20230622	7670	179.01	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N
169	20230703	090704	57	100.00	KOSPI		화학	N	N	N	N		N	21000	-350	5	-1.64	6906344850	323118	22.30	21650	21700	20950	27750	14950	21350	21374.07	2.68	0	-100860	21916	21632	21116	20832	20316	21775	20975	243	6400	500	13230	50	1	48648709	10216	16.99	1.39	12	0.66	1236.00	15082.00	27800	20230622	-24.46	7670	20220715	173.79	27800	-24.46	20230622	7910	165.49	20230316	27800	-24.46	20230622	7670	173.79	20220715	3.54	N	161000	500	243 억		1301657	N	N	3	N	00	N