KissMeData/456040/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	161256	00	50.00	KOSPI		화학	N	N	N	N	50	N	136200	4600	2	3.50	23808263900	173416	53.58	133500	139200	133500	171000	92200	131600	137298.53	14.55	0	33508	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10129	0.00	0.00	12	2.33	0.00	0.00	164000	20230727	-16.95	103500	20230622	31.59	164000	-16.95	20230727	103500	31.59	20230622	164000	-16.95	20230727	103500	31.59	20230622	2.79	N	456040	5000	371 억		1081973	N	N	65	N	00	N
3	20230731	151253	00	50.00	KOSPI		화학	N	N	N	N	50	N	136600	5000	2	3.80	22206975500	161666	49.95	133500	139200	133500	171000	92200	131600	137363.84	14.55	0	32368	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10159	0.00	0.00	12	2.17	0.00	0.00	164000	20230727	-16.71	103500	20230622	31.98	164000	-16.71	20230727	103500	31.98	20230622	164000	-16.71	20230727	103500	31.98	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
4	20230731	141300	00	50.00	KOSPI		화학	N	N	N	N	50	N	137700	6100	2	4.64	20346335200	148081	45.75	133500	139200	133500	171000	92200	131600	137400.63	14.55	0	32827	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10240	0.00	0.00	12	1.99	0.00	0.00	164000	20230727	-16.04	103500	20230622	33.04	164000	-16.04	20230727	103500	33.04	20230622	164000	-16.04	20230727	103500	33.04	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
5	20230731	131304	00	50.00	KOSPI		화학	N	N	N	N	50	N	137600	6000	2	4.56	19296269200	140468	43.40	133500	139200	133500	171000	92200	131600	137371.90	14.55	0	34404	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10233	0.00	0.00	12	1.89	0.00	0.00	164000	20230727	-16.10	103500	20230622	32.95	164000	-16.10	20230727	103500	32.95	20230622	164000	-16.10	20230727	103500	32.95	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
6	20230731	121312	00	50.00	KOSPI		화학	N	N	N	N	50	N	138000	6400	2	4.86	17723497300	129006	39.86	133500	139200	133500	171000	92200	131600	137385.73	14.55	0	36608	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10263	0.00	0.00	12	1.73	0.00	0.00	164000	20230727	-15.85	103500	20230622	33.33	164000	-15.85	20230727	103500	33.33	20230622	164000	-15.85	20230727	103500	33.33	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
7	20230731	111313	00	50.00	KOSPI		화학	N	N	N	N	50	N	138200	6600	2	5.02	16504833700	120196	37.13	133500	139200	133500	171000	92200	131600	137316.71	14.55	0	36502	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10278	0.00	0.00	12	1.62	0.00	0.00	164000	20230727	-15.73	103500	20230622	33.53	164000	-15.73	20230727	103500	33.53	20230622	164000	-15.73	20230727	103500	33.53	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
8	20230731	101310	00	50.00	KOSPI		화학	N	N	N	N	50	N	137400	5800	2	4.41	13697302900	99817	30.84	133500	139200	133500	171000	92200	131600	137224.99	14.55	0	30728	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10218	0.00	0.00	12	1.34	0.00	0.00	164000	20230727	-16.22	103500	20230622	32.75	164000	-16.22	20230727	103500	32.75	20230622	164000	-16.22	20230727	103500	32.75	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
9	20230731	091258	00	50.00	KOSPI		화학	N	N	N	N	50	N	136900	5300	2	4.03	3302804300	24424	7.55	133500	137600	133500	171000	92200	131600	135230.05	14.55	0	5302	137400	134500	129700	126800	122000	135950	128250	372	39400	5000	92120	100	1	7436729	10181	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-16.52	103500	20230622	32.27	164000	-16.52	20230727	103500	32.27	20230622	164000	-16.52	20230727	103500	32.27	20230622	2.79	N	456040	5000	371 억		1081973	N	N	124	N	00	N
10	20230728	161301	00	50.00	KOSPI		화학	N	N	N	N	50	N	131600	-1400	5	-1.05	41306928600	319503	29.93	131200	132600	124900	172900	93100	133000	129272.62	13.84	0	26529	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9787	0.00	0.00	12	4.30	0.00	0.00	164000	20230727	-19.76	103500	20230622	27.15	164000	-19.76	20230727	103500	27.15	20230622	164000	-19.76	20230727	103500	27.15	20230622	3.00	N	456040	5000	371 억		1029272	N	N	124	N	00	N
11	20230728	151256	00	50.00	KOSPI		화학	N	N	N	N	50	N	131600	-1400	5	-1.05	40300150400	311850	29.22	131200	132600	124900	172900	93100	133000	129217.82	13.84	0	25368	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9787	0.00	0.00	12	4.19	0.00	0.00	164000	20230727	-19.76	103500	20230622	27.15	164000	-19.76	20230727	103500	27.15	20230622	164000	-19.76	20230727	103500	27.15	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
12	20230728	141255	00	50.00	KOSPI		화학	N	N	N	N	50	N	130100	-2900	5	-2.18	36853601700	285593	26.76	131200	132600	124900	172900	93100	133000	129029.25	13.84	0	17918	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9675	0.00	0.00	12	3.84	0.00	0.00	164000	20230727	-20.67	103500	20230622	25.70	164000	-20.67	20230727	103500	25.70	20230622	164000	-20.67	20230727	103500	25.70	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
13	20230728	131259	00	50.00	KOSPI		화학	N	N	N	N	50	N	129400	-3600	5	-2.71	33576441200	260441	24.40	131200	132600	124900	172900	93100	133000	128906.64	13.84	0	19782	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9623	0.00	0.00	12	3.50	0.00	0.00	164000	20230727	-21.10	103500	20230622	25.02	164000	-21.10	20230727	103500	25.02	20230622	164000	-21.10	20230727	103500	25.02	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
14	20230728	121256	00	50.00	KOSPI		화학	N	N	N	N	50	N	129800	-3200	5	-2.41	30712746100	238538	22.35	131200	132600	124900	172900	93100	133000	128737.21	13.84	0	19223	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9653	0.00	0.00	12	3.21	0.00	0.00	164000	20230727	-20.85	103500	20230622	25.41	164000	-20.85	20230727	103500	25.41	20230622	164000	-20.85	20230727	103500	25.41	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
15	20230728	111302	00	50.00	KOSPI		화학	N	N	N	N	50	N	127400	-5600	5	-4.21	26576465500	206361	19.33	131200	132600	124900	172900	93100	133000	128766.89	13.84	0	13801	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9474	0.00	0.00	12	2.77	0.00	0.00	164000	20230727	-22.32	103500	20230622	23.09	164000	-22.32	20230727	103500	23.09	20230622	164000	-22.32	20230727	103500	23.09	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
16	20230728	101254	00	50.00	KOSPI		화학	N	N	N	N	50	N	128700	-4300	5	-3.23	20603751400	159704	14.96	131200	132600	124900	172900	93100	133000	128988.38	13.84	0	15956	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9571	0.00	0.00	12	2.15	0.00	0.00	164000	20230727	-21.52	103500	20230622	24.35	164000	-21.52	20230727	103500	24.35	20230622	164000	-21.52	20230727	103500	24.35	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
17	20230728	091303	00	50.00	KOSPI		화학	N	N	N	N	50	N	129000	-4000	5	-3.01	10780105500	83727	7.84	131200	132600	124900	172900	93100	133000	128704.56	13.84	0	4867	178600	155800	141200	118400	103800	148500	111100	372	39900	5000	93100	100	1	7436729	9593	0.00	0.00	12	1.13	0.00	0.00	164000	20230727	-21.34	103500	20230622	24.64	164000	-21.34	20230727	103500	24.64	20230622	164000	-21.34	20230727	103500	24.64	20230622	3.00	N	456040	5000	371 억		1029272	N	N	0	N	00	N
18	20230727	161253	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	133000	-6000	5	-4.32	157577945800	1055244	455.65	156000	164000	126600	180700	97300	139000	149403.21	15.05	-3792	-87302	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	9891	0.00	0.00	12	14.19	0.00	0.00	164000	20230727	-18.90	103500	20230622	28.50	164000	-18.90	20230727	103500	28.50	20230622	164000	-18.90	20230727	103500	28.50	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
19	20230727	151254	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	128900	-10100	5	-7.27	149065427300	991021	427.92	156000	164000	126600	180700	97300	139000	150416.01	15.05	-3792	-95826	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	9586	0.00	0.00	12	13.33	0.00	0.00	164000	20230727	-21.40	103500	20230622	24.54	164000	-21.40	20230727	103500	24.54	20230622	164000	-21.40	20230727	103500	24.54	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
20	20230727	141248	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	142200	3200	2	2.30	131724668900	865300	373.64	156000	164000	141800	180700	97300	139000	152230.06	15.05	-3792	-84869	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	10575	0.00	0.00	12	11.64	0.00	0.00	164000	20230727	-13.29	103500	20230622	37.39	164000	-13.29	20230727	103500	37.39	20230622	164000	-13.29	20230727	103500	37.39	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
21	20230727	131245	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	144700	5700	2	4.10	123993975000	811464	350.39	156000	164000	141800	180700	97300	139000	152802.80	15.05	-3792	-71945	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	10761	0.00	0.00	12	10.91	0.00	0.00	164000	20230727	-11.77	103500	20230622	39.81	164000	-11.77	20230727	103500	39.81	20230622	164000	-11.77	20230727	103500	39.81	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
22	20230727	121249	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	144900	5900	2	4.24	116018739500	756938	326.85	156000	164000	141800	180700	97300	139000	153273.77	15.05	-3792	-64010	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	10776	0.00	0.00	12	10.18	0.00	0.00	164000	20230727	-11.65	103500	20230622	40.00	164000	-11.65	20230727	103500	40.00	20230622	164000	-11.65	20230727	103500	40.00	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
23	20230727	111251	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	144300	5300	2	3.81	111474127500	725501	313.27	156000	164000	141800	180700	97300	139000	153651.24	15.05	-3792	-59984	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	10731	0.00	0.00	12	9.76	0.00	0.00	164000	20230727	-12.01	103500	20230622	39.42	164000	-12.01	20230727	103500	39.42	20230622	164000	-12.01	20230727	103500	39.42	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
24	20230727	101248	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	143300	4300	2	3.09	98862990900	637847	275.42	156000	164000	143000	180700	97300	139000	154994.84	15.05	-3792	-55333	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	10657	0.00	0.00	12	8.58	0.00	0.00	164000	20230727	-12.62	103500	20230622	38.45	164000	-12.62	20230727	103500	38.45	20230622	164000	-12.62	20230727	103500	38.45	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
25	20230727	091247	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	154700	15700	2	11.29	57262263200	362672	156.60	156000	164000	152000	180700	97300	139000	157889.95	15.05	-3792	-28815	156266	147632	142366	133732	128466	145000	131100	372	41700	5000	97300	100	1	7436729	11505	0.00	0.00	12	4.88	0.00	0.00	164000	20230727	-5.67	103500	20230622	49.47	164000	-5.67	20230727	103500	49.47	20230622	164000	-5.67	20230727	103500	49.47	20230622	2.88	N	456040	5000	371 억		1119374	N	N	16	N	00	N
26	20230726	161245	00	50.00	KOSPI		화학	N	N	N	N	50	N	139000	-8500	5	-5.76	25934663900	180162	130.33	147500	151000	137100	191700	103300	147500	144115.39	15.10	0	-5321	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10337	0.00	0.00	12	2.42	0.00	0.00	162900	20230719	-14.67	103500	20230622	34.30	162900	-14.67	20230719	103500	34.30	20230622	162900	-14.67	20230719	103500	34.30	20230622	2.80	N	456040	5000	371 억		1123166	N	N	16	N	00	N
27	20230726	151250	00	50.00	KOSPI		화학	N	N	N	N	50	N	140000	-7500	5	-5.08	22349247500	154451	111.73	147500	151000	137100	191700	103300	147500	144701.22	15.10	0	-11590	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10411	0.00	0.00	12	2.08	0.00	0.00	162900	20230719	-14.06	103500	20230622	35.27	162900	-14.06	20230719	103500	35.27	20230622	162900	-14.06	20230719	103500	35.27	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
28	20230726	141241	00	50.00	KOSPI		화학	N	N	N	N	50	N	142900	-4600	5	-3.12	17529586500	120315	87.04	147500	151000	141900	191700	103300	147500	145697.43	15.10	0	-13755	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10627	0.00	0.00	12	1.62	0.00	0.00	162900	20230719	-12.28	103500	20230622	38.07	162900	-12.28	20230719	103500	38.07	20230622	162900	-12.28	20230719	103500	38.07	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
29	20230726	131236	00	50.00	KOSPI		화학	N	N	N	N	50	N	145600	-1900	5	-1.29	14598516800	99950	72.30	147500	151000	142100	191700	103300	147500	146058.20	15.10	0	-9968	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10828	0.00	0.00	12	1.34	0.00	0.00	162900	20230719	-10.62	103500	20230622	40.68	162900	-10.62	20230719	103500	40.68	20230622	162900	-10.62	20230719	103500	40.68	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
30	20230726	121243	00	50.00	KOSPI		화학	N	N	N	N	50	N	147200	-300	5	-0.20	12898637700	88327	63.90	147500	151000	142100	191700	103300	147500	146032.78	15.10	0	-5167	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10947	0.00	0.00	12	1.19	0.00	0.00	162900	20230719	-9.64	103500	20230622	42.22	162900	-9.64	20230719	103500	42.22	20230622	162900	-9.64	20230719	103500	42.22	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
31	20230726	111236	00	50.00	KOSPI		화학	N	N	N	N	50	N	144300	-3200	5	-2.17	8642098200	59561	43.09	147500	149000	142100	191700	103300	147500	145096.59	15.10	0	-6540	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10731	0.00	0.00	12	0.80	0.00	0.00	162900	20230719	-11.42	103500	20230622	39.42	162900	-11.42	20230719	103500	39.42	20230622	162900	-11.42	20230719	103500	39.42	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
32	20230726	101244	00	50.00	KOSPI		화학	N	N	N	N	50	N	146100	-1400	5	-0.95	5629689200	38622	27.94	147500	149000	142800	191700	103300	147500	145763.79	15.10	0	-2533	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10865	0.00	0.00	12	0.52	0.00	0.00	162900	20230719	-10.31	103500	20230622	41.16	162900	-10.31	20230719	103500	41.16	20230622	162900	-10.31	20230719	103500	41.16	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
33	20230726	091240	00	50.00	KOSPI		화학	N	N	N	N	50	N	145200	-2300	5	-1.56	2196560700	14951	10.82	147500	149000	145200	191700	103300	147500	146917.31	15.10	0	-3506	154233	150866	146133	142766	138033	152550	144450	372	44200	5000	103250	100	1	7436729	10798	0.00	0.00	12	0.20	0.00	0.00	162900	20230719	-10.87	103500	20230622	40.29	162900	-10.87	20230719	103500	40.29	20230622	162900	-10.87	20230719	103500	40.29	20230622	2.80	N	456040	5000	371 억		1123166	N	N	0	N	00	N
34	20230725	161235	00	50.00	KOSPI		화학	N	N	N	N	50	N	147500	4500	2	3.15	20128877600	137096	119.67	142700	149500	141400	185900	100100	143000	146822.40	15.44	0	-25035	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10969	0.00	0.00	12	1.84	0.00	0.00	162900	20230719	-9.45	103500	20230622	42.51	162900	-9.45	20230719	103500	42.51	20230622	162900	-9.45	20230719	103500	42.51	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
35	20230725	151222	00	50.00	KOSPI		화학	N	N	N	N	50	N	146900	3900	2	2.73	19455079300	132525	115.68	142700	149500	141400	185900	100100	143000	146805.04	15.44	0	-24007	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10925	0.00	0.00	12	1.78	0.00	0.00	162900	20230719	-9.82	103500	20230622	41.93	162900	-9.82	20230719	103500	41.93	20230622	162900	-9.82	20230719	103500	41.93	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
36	20230725	141221	00	50.00	KOSPI		화학	N	N	N	N	50	N	147100	4100	2	2.87	17546633100	119527	104.33	142700	149500	141400	185900	100100	143000	146802.74	15.44	0	-18230	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10939	0.00	0.00	12	1.61	0.00	0.00	162900	20230719	-9.70	103500	20230622	42.13	162900	-9.70	20230719	103500	42.13	20230622	162900	-9.70	20230719	103500	42.13	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
37	20230725	131232	00	50.00	KOSPI		화학	N	N	N	N	50	N	147200	4200	2	2.94	15919240500	108509	94.72	142700	149500	141400	185900	100100	143000	146711.27	15.44	0	-13023	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10947	0.00	0.00	12	1.46	0.00	0.00	162900	20230719	-9.64	103500	20230622	42.22	162900	-9.64	20230719	103500	42.22	20230622	162900	-9.64	20230719	103500	42.22	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
38	20230725	121231	00	50.00	KOSPI		화학	N	N	N	N	50	N	148300	5300	2	3.71	14328768200	97755	85.33	142700	149500	141400	185900	100100	143000	146580.86	15.44	0	-11200	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	11029	0.00	0.00	12	1.31	0.00	0.00	162900	20230719	-8.96	103500	20230622	43.29	162900	-8.96	20230719	103500	43.29	20230622	162900	-8.96	20230719	103500	43.29	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
39	20230725	111229	00	50.00	KOSPI		화학	N	N	N	N	50	N	145200	2200	2	1.54	11683782100	79840	69.69	142700	149500	141400	185900	100100	143000	146342.80	15.44	0	-11952	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10798	0.00	0.00	12	1.07	0.00	0.00	162900	20230719	-10.87	103500	20230622	40.29	162900	-10.87	20230719	103500	40.29	20230622	162900	-10.87	20230719	103500	40.29	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
40	20230725	101228	00	50.00	KOSPI		화학	N	N	N	N	50	N	146700	3700	2	2.59	9468292800	64628	56.41	142700	149500	141400	185900	100100	143000	146508.19	15.44	0	-8009	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10910	0.00	0.00	12	0.87	0.00	0.00	162900	20230719	-9.94	103500	20230622	41.74	162900	-9.94	20230719	103500	41.74	20230622	162900	-9.94	20230719	103500	41.74	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
41	20230725	091225	00	50.00	KOSPI		화학	N	N	N	N	50	N	144700	1700	2	1.19	2105443900	14697	12.83	142700	145500	141400	185900	100100	143000	143257.91	15.44	0	-1604	149066	146032	143866	140832	138666	144950	139750	372	42900	5000	100100	100	1	7436729	10761	0.00	0.00	12	0.20	0.00	0.00	162900	20230719	-11.17	103500	20230622	39.81	162900	-11.17	20230719	103500	39.81	20230622	162900	-11.17	20230719	103500	39.81	20230622	2.74	N	456040	5000	371 억		1148450	N	N	4	N	00	N
42	20230724	161226	00	50.00	KOSPI		화학	N	N	N	N	50	N	143000	-3700	5	-2.52	16326931400	113826	127.05	146500	146900	141700	190700	102700	146700	143437.20	15.26	0	12481	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10635	0.00	0.00	12	1.53	0.00	0.00	162900	20230719	-12.22	103500	20230622	38.16	162900	-12.22	20230719	103500	38.16	20230622	162900	-12.22	20230719	103500	38.16	20230622	2.82	N	456040	5000	371 억		1135086	N	N	4	N	00	N
43	20230724	151222	00	50.00	KOSPI		화학	N	N	N	N	50	N	142700	-4000	5	-2.73	15537752700	108302	120.89	146500	146900	141700	190700	102700	146700	143466.01	15.26	0	11425	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10612	0.00	0.00	12	1.46	0.00	0.00	162900	20230719	-12.40	103500	20230622	37.87	162900	-12.40	20230719	103500	37.87	20230622	162900	-12.40	20230719	103500	37.87	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
44	20230724	141221	00	50.00	KOSPI		화학	N	N	N	N	50	N	143700	-3000	5	-2.04	14253617100	99346	110.89	146500	146900	141700	190700	102700	146700	143473.52	15.26	0	10344	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10687	0.00	0.00	12	1.34	0.00	0.00	162900	20230719	-11.79	103500	20230622	38.84	162900	-11.79	20230719	103500	38.84	20230622	162900	-11.79	20230719	103500	38.84	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
45	20230724	131220	00	50.00	KOSPI		화학	N	N	N	N	50	N	142100	-4600	5	-3.14	12509407800	87108	97.23	146500	146900	141800	190700	102700	146700	143606.96	15.26	0	10409	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10568	0.00	0.00	12	1.17	0.00	0.00	162900	20230719	-12.77	103500	20230622	37.29	162900	-12.77	20230719	103500	37.29	20230622	162900	-12.77	20230719	103500	37.29	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
46	20230724	121222	00	50.00	KOSPI		화학	N	N	N	N	50	N	143600	-3100	5	-2.11	10841931300	75426	84.19	146500	146900	142000	190700	102700	146700	143741.45	15.26	0	12252	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10679	0.00	0.00	12	1.01	0.00	0.00	162900	20230719	-11.85	103500	20230622	38.74	162900	-11.85	20230719	103500	38.74	20230622	162900	-11.85	20230719	103500	38.74	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
47	20230724	111227	00	50.00	KOSPI		화학	N	N	N	N	50	N	143500	-3200	5	-2.18	9229176400	64141	71.59	146500	146900	142300	190700	102700	146700	143887.56	15.26	0	10677	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10672	0.00	0.00	12	0.86	0.00	0.00	162900	20230719	-11.91	103500	20230622	38.65	162900	-11.91	20230719	103500	38.65	20230622	162900	-11.91	20230719	103500	38.65	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
48	20230724	101215	00	50.00	KOSPI		화학	N	N	N	N	50	N	145100	-1600	5	-1.09	5406469700	37462	41.81	146500	146900	142400	190700	102700	146700	144316.86	15.26	0	6469	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10791	0.00	0.00	12	0.50	0.00	0.00	162900	20230719	-10.93	103500	20230622	40.19	162900	-10.93	20230719	103500	40.19	20230622	162900	-10.93	20230719	103500	40.19	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
49	20230724	091224	00	50.00	KOSPI		화학	N	N	N	N	50	N	143900	-2800	5	-1.91	1817265700	12607	14.07	146500	146500	142800	190700	102700	146700	144141.27	15.26	0	749	150366	148532	146466	144632	142566	149450	145550	372	44000	5000	102690	100	1	7436729	10701	0.00	0.00	12	0.17	0.00	0.00	162900	20230719	-11.66	103500	20230622	39.03	162900	-11.66	20230719	103500	39.03	20230622	162900	-11.66	20230719	103500	39.03	20230622	2.82	N	456040	5000	371 억		1135086	N	N	0	N	00	N
50	20230721	161210	00	50.00	KOSPI		화학	N	N	N	N	50	N	146700	-2400	5	-1.61	12939901000	88724	61.38	146200	148300	144400	193800	104400	149100	145841.83	15.22	0	2366	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10910	0.00	0.00	12	1.19	0.00	0.00	162900	20230719	-9.94	103500	20230622	41.74	162900	-9.94	20230719	103500	41.74	20230622	162900	-9.94	20230719	103500	41.74	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
51	20230721	151212	00	50.00	KOSPI		화학	N	N	N	N	50	N	146300	-2800	5	-1.88	12375700500	84873	58.72	146200	148300	144400	193800	104400	149100	145814.34	15.22	0	1137	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10880	0.00	0.00	12	1.14	0.00	0.00	162900	20230719	-10.19	103500	20230622	41.35	162900	-10.19	20230719	103500	41.35	20230622	162900	-10.19	20230719	103500	41.35	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
52	20230721	141207	00	50.00	KOSPI		화학	N	N	N	N	50	N	147400	-1700	5	-1.14	10497749800	72078	49.87	146200	148000	144400	193800	104400	149100	145644.30	15.22	0	4277	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10962	0.00	0.00	12	0.97	0.00	0.00	162900	20230719	-9.52	103500	20230622	42.42	162900	-9.52	20230719	103500	42.42	20230622	162900	-9.52	20230719	103500	42.42	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
53	20230721	131212	00	50.00	KOSPI		화학	N	N	N	N	50	N	145700	-3400	5	-2.28	8854036300	60851	42.10	146200	148000	144400	193800	104400	149100	145503.55	15.22	0	2548	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10835	0.00	0.00	12	0.82	0.00	0.00	162900	20230719	-10.56	103500	20230622	40.77	162900	-10.56	20230719	103500	40.77	20230622	162900	-10.56	20230719	103500	40.77	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
54	20230721	121226	00	50.00	KOSPI		화학	N	N	N	N	50	N	146500	-2600	5	-1.74	8004712900	55032	38.07	146200	148000	144400	193800	104400	149100	145455.61	15.22	0	2578	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10895	0.00	0.00	12	0.74	0.00	0.00	162900	20230719	-10.07	103500	20230622	41.55	162900	-10.07	20230719	103500	41.55	20230622	162900	-10.07	20230719	103500	41.55	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
55	20230721	111224	00	50.00	KOSPI		화학	N	N	N	N	50	N	145800	-3300	5	-2.21	7016603200	48268	33.39	146200	148000	144400	193800	104400	149100	145367.60	15.22	0	632	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10843	0.00	0.00	12	0.65	0.00	0.00	162900	20230719	-10.50	103500	20230622	40.87	162900	-10.50	20230719	103500	40.87	20230622	162900	-10.50	20230719	103500	40.87	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
56	20230721	101222	00	50.00	KOSPI		화학	N	N	N	N	50	N	144800	-4300	5	-2.88	5375264400	36961	25.57	146200	148000	144400	193800	104400	149100	145430.71	15.22	0	-1345	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10768	0.00	0.00	12	0.50	0.00	0.00	162900	20230719	-11.11	103500	20230622	39.90	162900	-11.11	20230719	103500	39.90	20230622	162900	-11.11	20230719	103500	39.90	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
57	20230721	091218	00	50.00	KOSPI		화학	N	N	N	N	50	N	146500	-2600	5	-1.74	1157725700	7893	5.46	146200	148000	146200	193800	104400	149100	146677.52	15.22	0	968	153966	151532	148566	146132	143166	150050	144650	372	44700	5000	104370	100	1	7436729	10895	0.00	0.00	12	0.11	0.00	0.00	162900	20230719	-10.07	103500	20230622	41.55	162900	-10.07	20230719	103500	41.55	20230622	162900	-10.07	20230719	103500	41.55	20230622	2.73	N	456040	5000	371 억		1132067	N	N	0	N	00	N
58	20230720	161205	00	50.00	KOSPI		화학	N	N	N	N	50	N	149100	-1900	5	-1.26	21350062900	144074	58.98	151000	151000	145600	196300	105700	151000	148186.17	15.00	0	13095	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	11088	0.00	0.00	12	1.94	0.00	0.00	162900	20230719	-8.47	103500	20230622	44.06	162900	-8.47	20230719	103500	44.06	20230622	162900	-8.47	20230719	103500	44.06	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
59	20230720	151205	00	50.00	KOSPI		화학	N	N	N	N	50	N	150400	-600	5	-0.40	20287592800	136960	56.07	151000	151000	145600	196300	105700	151000	148127.72	15.00	0	14510	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	11185	0.00	0.00	12	1.84	0.00	0.00	162900	20230719	-7.67	103500	20230622	45.31	162900	-7.67	20230719	103500	45.31	20230622	162900	-7.67	20230719	103500	45.31	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
60	20230720	141204	00	50.00	KOSPI		화학	N	N	N	N	50	N	149100	-1900	5	-1.26	17713380200	119826	49.05	151000	151000	145600	196300	105700	151000	147825.66	15.00	0	14447	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	11088	0.00	0.00	12	1.61	0.00	0.00	162900	20230719	-8.47	103500	20230622	44.06	162900	-8.47	20230719	103500	44.06	20230622	162900	-8.47	20230719	103500	44.06	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
61	20230720	131206	00	50.00	KOSPI		화학	N	N	N	N	50	N	147800	-3200	5	-2.12	15273025200	103457	42.35	151000	151000	145600	196300	105700	151000	147626.57	15.00	0	13010	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	10991	0.00	0.00	12	1.39	0.00	0.00	162900	20230719	-9.27	103500	20230622	42.80	162900	-9.27	20230719	103500	42.80	20230622	162900	-9.27	20230719	103500	42.80	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
62	20230720	121215	00	50.00	KOSPI		화학	N	N	N	N	50	N	146600	-4400	5	-2.91	13583607400	91975	37.65	151000	151000	145600	196300	105700	151000	147687.79	15.00	0	8954	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	10902	0.00	0.00	12	1.24	0.00	0.00	162900	20230719	-10.01	103500	20230622	41.64	162900	-10.01	20230719	103500	41.64	20230622	162900	-10.01	20230719	103500	41.64	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
63	20230720	111211	00	50.00	KOSPI		화학	N	N	N	N	50	N	148400	-2600	5	-1.72	12007906300	81287	33.28	151000	151000	145600	196300	105700	151000	147722.06	15.00	0	7371	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	11036	0.00	0.00	12	1.09	0.00	0.00	162900	20230719	-8.90	103500	20230622	43.38	162900	-8.90	20230719	103500	43.38	20230622	162900	-8.90	20230719	103500	43.38	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
64	20230720	101157	00	50.00	KOSPI		화학	N	N	N	N	50	N	146200	-4800	5	-3.18	7834358600	52840	21.63	151000	151000	145600	196300	105700	151000	148265.32	15.00	0	7088	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	10872	0.00	0.00	12	0.71	0.00	0.00	162900	20230719	-10.25	103500	20230622	41.26	162900	-10.25	20230719	103500	41.26	20230622	162900	-10.25	20230719	103500	41.26	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
65	20230720	091201	00	50.00	KOSPI		화학	N	N	N	N	50	N	151000	0	3	0.00	1946647600	13025	5.33	151000	151000	148200	196300	105700	151000	149453.88	15.00	0	1189	167133	159066	154833	146766	142533	156950	144650	372	45300	5000	105700	100	1	7436729	11229	0.00	0.00	12	0.18	0.00	0.00	162900	20230719	-7.31	103500	20230622	45.89	162900	-7.31	20230719	103500	45.89	20230622	162900	-7.31	20230719	103500	45.89	20230622	2.71	N	456040	5000	371 억		1115488	N	N	33	N	00	N
66	20230719	161222	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	151000	-6100	5	-3.88	37900700600	243202	165.52	160800	162900	150600	204000	110000	157100	155851.91	15.13	0	-9170	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11229	0.00	0.00	12	3.27	0.00	0.00	162900	20230719	-7.31	103500	20230622	45.89	162900	-7.31	20230719	103500	45.89	20230622	162900	-7.31	20230719	103500	45.89	20230622	2.77	N	456040	5000	371 억		1125173	N	N	33	N	00	N
67	20230719	151222	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	151200	-5900	5	-3.76	36264794100	232364	158.14	160800	162900	150600	204000	110000	157100	156068.90	15.13	0	-12950	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11244	0.00	0.00	12	3.12	0.00	0.00	162900	20230719	-7.18	103500	20230622	46.09	162900	-7.18	20230719	103500	46.09	20230622	162900	-7.18	20230719	103500	46.09	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
68	20230719	141226	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	151600	-5500	5	-3.50	31793878300	202896	138.09	160800	162900	151400	204000	110000	157100	156700.37	15.13	0	-16903	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11274	0.00	0.00	12	2.73	0.00	0.00	162900	20230719	-6.94	103500	20230622	46.47	162900	-6.94	20230719	103500	46.47	20230622	162900	-6.94	20230719	103500	46.47	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
69	20230719	131209	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	153000	-4100	5	-2.61	28783812100	183144	124.65	160800	162900	151900	204000	110000	157100	157164.92	15.13	0	-16283	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11378	0.00	0.00	12	2.46	0.00	0.00	162900	20230719	-6.08	103500	20230622	47.83	162900	-6.08	20230719	103500	47.83	20230622	162900	-6.08	20230719	103500	47.83	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
70	20230719	121229	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	154000	-3100	5	-1.97	26357713200	167337	113.89	160800	162900	151900	204000	110000	157100	157512.77	15.13	0	-15707	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11453	0.00	0.00	12	2.25	0.00	0.00	162900	20230719	-5.46	103500	20230622	48.79	162900	-5.46	20230719	103500	48.79	20230622	162900	-5.46	20230719	103500	48.79	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
71	20230719	111225	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	152600	-4500	5	-2.86	23967969600	151798	103.31	160800	162900	151900	204000	110000	157100	157893.85	15.13	0	-14674	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11348	0.00	0.00	12	2.04	0.00	0.00	162900	20230719	-6.32	103500	20230622	47.44	162900	-6.32	20230719	103500	47.44	20230622	162900	-6.32	20230719	103500	47.44	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
72	20230719	101214	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	156500	-600	5	-0.38	15989229800	100025	68.08	160800	162900	156200	204000	110000	157100	159852.36	15.13	0	-12394	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11638	0.00	0.00	12	1.35	0.00	0.00	162900	20230719	-3.93	103500	20230622	51.21	162900	-3.93	20230719	103500	51.21	20230622	162900	-3.93	20230719	103500	51.21	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
73	20230719	091214	00	50.00	KOSPI		화학	N	N	N	N	50	N	159400	2300	2	1.46	2497498200	15647	10.65	160800	160900	158100	204000	110000	157100	159615.31	15.13	0	-5293	162700	159900	157700	154900	152700	161300	156300	372	47000	5000	109970	100	1	7436729	11854	0.00	0.00	12	0.21	0.00	0.00	161500	20230713	-1.30	103500	20230622	54.01	161500	-1.30	20230713	103500	54.01	20230622	161500	-1.30	20230713	103500	54.01	20230622	2.77	N	456040	5000	371 억		1125173	N	N	258	N	00	N
74	20230718	161213	00	50.00	KOSPI		화학	N	N	N	N	50	N	157100	1400	2	0.90	22989436500	145966	103.83	155800	160500	155500	202000	109000	155700	157499.19	15.35	0	-13690	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11683	0.00	0.00	12	1.96	0.00	0.00	161500	20230713	-2.72	103500	20230622	51.79	161500	-2.72	20230713	103500	51.79	20230622	161500	-2.72	20230713	103500	51.79	20230622	2.55	N	456040	5000	371 억		1141222	N	N	258	N	00	N
75	20230718	151213	00	50.00	KOSPI		화학	N	N	N	N	50	N	157700	2000	2	1.28	22161911000	140696	100.08	155800	160500	155500	202000	109000	155700	157516.28	15.35	0	-12584	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11728	0.00	0.00	12	1.89	0.00	0.00	161500	20230713	-2.35	103500	20230622	52.37	161500	-2.35	20230713	103500	52.37	20230622	161500	-2.35	20230713	103500	52.37	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
76	20230718	141208	00	50.00	KOSPI		화학	N	N	N	N	50	N	157400	1700	2	1.09	18419626400	116896	83.15	155800	160500	155500	202000	109000	155700	157572.77	15.35	0	-6376	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11705	0.00	0.00	12	1.57	0.00	0.00	161500	20230713	-2.54	103500	20230622	52.08	161500	-2.54	20230713	103500	52.08	20230622	161500	-2.54	20230713	103500	52.08	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
77	20230718	131208	00	50.00	KOSPI		화학	N	N	N	N	50	N	157000	1300	2	0.83	14329636200	91090	64.79	155800	160500	155500	202000	109000	155700	157312.95	15.35	0	-4625	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11676	0.00	0.00	12	1.22	0.00	0.00	161500	20230713	-2.79	103500	20230622	51.69	161500	-2.79	20230713	103500	51.69	20230622	161500	-2.79	20230713	103500	51.69	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
78	20230718	121220	00	50.00	KOSPI		화학	N	N	N	N	50	N	156400	700	2	0.45	12839266100	81597	58.04	155800	160500	155500	202000	109000	155700	157349.73	15.35	0	-4651	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11631	0.00	0.00	12	1.10	0.00	0.00	161500	20230713	-3.16	103500	20230622	51.11	161500	-3.16	20230713	103500	51.11	20230622	161500	-3.16	20230713	103500	51.11	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
79	20230718	111218	00	50.00	KOSPI		화학	N	N	N	N	50	N	155800	100	2	0.06	11385314700	72290	51.42	155800	160500	155500	202000	109000	155700	157495.02	15.35	0	-5263	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11586	0.00	0.00	12	0.97	0.00	0.00	161500	20230713	-3.53	103500	20230622	50.53	161500	-3.53	20230713	103500	50.53	20230622	161500	-3.53	20230713	103500	50.53	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
80	20230718	101211	00	50.00	KOSPI		화학	N	N	N	N	50	N	157600	1900	2	1.22	9167124700	58104	41.33	155800	160500	155500	202000	109000	155700	157770.97	15.35	0	-2795	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11720	0.00	0.00	12	0.78	0.00	0.00	161500	20230713	-2.41	103500	20230622	52.27	161500	-2.41	20230713	103500	52.27	20230622	161500	-2.41	20230713	103500	52.27	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
81	20230718	091205	00	50.00	KOSPI		화학	N	N	N	N	50	N	157400	1700	2	1.09	4309650100	27159	19.32	155800	160500	155700	202000	109000	155700	158682.21	15.35	0	-3510	161166	158432	155266	152532	149366	156850	150950	372	46500	5000	108990	100	1	7436729	11705	0.00	0.00	12	0.37	0.00	0.00	161500	20230713	-2.54	103500	20230622	52.08	161500	-2.54	20230713	103500	52.08	20230622	161500	-2.54	20230713	103500	52.08	20230622	2.55	N	456040	5000	371 억		1141222	N	N	13	N	00	N
82	20230717	161209	00	50.00	KOSPI		화학	N	N	N	N	50	N	155700	-2900	5	-1.83	21804946000	140080	53.40	156500	158000	152100	206000	111100	158600	155651.98	15.14	0	224	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11579	0.00	0.00	12	1.88	0.00	0.00	161500	20230713	-3.59	103500	20230622	50.43	161500	-3.59	20230713	103500	50.43	20230622	161500	-3.59	20230713	103500	50.43	20230622	2.82	N	456040	5000	371 억		1126234	N	N	13	N	00	N
83	20230717	151202	00	50.00	KOSPI		화학	N	N	N	N	50	N	156200	-2400	5	-1.51	20864894200	134046	51.10	156500	158000	152100	206000	111100	158600	155645.85	15.14	0	-1320	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11616	0.00	0.00	12	1.80	0.00	0.00	161500	20230713	-3.28	103500	20230622	50.92	161500	-3.28	20230713	103500	50.92	20230622	161500	-3.28	20230713	103500	50.92	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
84	20230717	141206	00	50.00	KOSPI		화학	N	N	N	N	50	N	157300	-1300	5	-0.82	18145484900	116712	44.49	156500	158000	152100	206000	111100	158600	155461.48	15.14	0	-655	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11698	0.00	0.00	12	1.57	0.00	0.00	161500	20230713	-2.60	103500	20230622	51.98	161500	-2.60	20230713	103500	51.98	20230622	161500	-2.60	20230713	103500	51.98	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
85	20230717	131155	00	50.00	KOSPI		화학	N	N	N	N	50	N	155900	-2700	5	-1.70	15467416600	99622	37.98	156500	158000	152100	206000	111100	158600	155247.49	15.14	0	998	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11594	0.00	0.00	12	1.34	0.00	0.00	161500	20230713	-3.47	103500	20230622	50.63	161500	-3.47	20230713	103500	50.63	20230622	161500	-3.47	20230713	103500	50.63	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
86	20230717	121206	00	50.00	KOSPI		화학	N	N	N	N	50	N	156800	-1800	5	-1.13	13783912900	88879	33.88	156500	158000	152100	206000	111100	158600	155070.27	15.14	0	3431	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11661	0.00	0.00	12	1.20	0.00	0.00	161500	20230713	-2.91	103500	20230622	51.50	161500	-2.91	20230713	103500	51.50	20230622	161500	-2.91	20230713	103500	51.50	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
87	20230717	111157	00	50.00	KOSPI		화학	N	N	N	N	50	N	157500	-1100	5	-0.69	12851050900	82929	31.61	156500	158000	152100	206000	111100	158600	154946.75	15.14	0	3821	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11713	0.00	0.00	12	1.12	0.00	0.00	161500	20230713	-2.48	103500	20230622	52.17	161500	-2.48	20230713	103500	52.17	20230622	161500	-2.48	20230713	103500	52.17	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
88	20230717	101157	00	50.00	KOSPI		화학	N	N	N	N	50	N	156000	-2600	5	-1.64	10780999300	69699	26.57	156500	158000	152100	206000	111100	158600	154656.60	15.14	0	916	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11601	0.00	0.00	12	0.94	0.00	0.00	161500	20230713	-3.41	103500	20230622	50.72	161500	-3.41	20230713	103500	50.72	20230622	161500	-3.41	20230713	103500	50.72	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
89	20230717	091157	00	50.00	KOSPI		화학	N	N	N	N	50	N	156600	-2000	5	-1.26	2050386900	13074	4.98	156500	158000	156200	206000	111100	158600	156773.03	15.14	0	1623	163933	161266	158233	155566	152533	159750	154050	372	47450	5000	111020	100	1	7436729	11646	0.00	0.00	12	0.18	0.00	0.00	161500	20230713	-3.03	103500	20230622	51.30	161500	-3.03	20230713	103500	51.30	20230622	161500	-3.03	20230713	103500	51.30	20230622	2.82	N	456040	5000	371 억		1126234	N	N	0	N	00	N
90	20230714	161156	00	50.00	KOSPI		화학	N	N	N	N	50	N	158600	1900	2	1.21	41154665100	260609	37.63	160300	160900	155200	203500	109700	156700	157916.99	15.11	0	-19228	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11795	0.00	0.00	12	3.50	0.00	0.00	161500	20230713	-1.80	103500	20230622	53.24	161500	-1.80	20230713	103500	53.24	20230622	161500	-1.80	20230713	103500	53.24	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
91	20230714	151158	00	50.00	KOSPI		화학	N	N	N	N	50	N	158800	2100	2	1.34	39851174100	252394	36.45	160300	160900	155200	203500	109700	156700	157892.89	15.11	0	-17782	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11810	0.00	0.00	12	3.39	0.00	0.00	161500	20230713	-1.67	103500	20230622	53.43	161500	-1.67	20230713	103500	53.43	20230622	161500	-1.67	20230713	103500	53.43	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
92	20230714	141207	00	50.00	KOSPI		화학	N	N	N	N	50	N	156700	0	3	0.00	34774385000	220337	31.82	160300	160900	155200	203500	109700	156700	157823.81	15.11	0	-10558	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11653	0.00	0.00	12	2.96	0.00	0.00	161500	20230713	-2.97	103500	20230622	51.40	161500	-2.97	20230713	103500	51.40	20230622	161500	-2.97	20230713	103500	51.40	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
93	20230714	131151	00	50.00	KOSPI		화학	N	N	N	N	50	N	157800	1100	2	0.70	27476356300	174207	25.16	160300	160800	155200	203500	109700	156700	157722.67	15.11	0	-5020	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11735	0.00	0.00	12	2.34	0.00	0.00	161500	20230713	-2.29	103500	20230622	52.46	161500	-2.29	20230713	103500	52.46	20230622	161500	-2.29	20230713	103500	52.46	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
94	20230714	121150	00	50.00	KOSPI		화학	N	N	N	N	50	N	157600	900	2	0.57	25275773400	160258	23.14	160300	160800	155200	203500	109700	156700	157719.49	15.11	0	-4267	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11720	0.00	0.00	12	2.15	0.00	0.00	161500	20230713	-2.41	103500	20230622	52.27	161500	-2.41	20230713	103500	52.27	20230622	161500	-2.41	20230713	103500	52.27	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
95	20230714	111204	00	50.00	KOSPI		화학	N	N	N	N	50	N	156700	0	3	0.00	22079361000	139971	20.21	160300	160800	155200	203500	109700	156700	157742.66	15.11	0	-8832	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11653	0.00	0.00	12	1.88	0.00	0.00	161500	20230713	-2.97	103500	20230622	51.40	161500	-2.97	20230713	103500	51.40	20230622	161500	-2.97	20230713	103500	51.40	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
96	20230714	101205	00	50.00	KOSPI		화학	N	N	N	N	50	N	158300	1600	2	1.02	17300728900	109556	15.82	160300	160800	155200	203500	109700	156700	157917.16	15.11	0	-7016	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11772	0.00	0.00	12	1.47	0.00	0.00	161500	20230713	-1.98	103500	20230622	52.95	161500	-1.98	20230713	103500	52.95	20230622	161500	-1.98	20230713	103500	52.95	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
97	20230714	091200	00	50.00	KOSPI		화학	N	N	N	N	50	N	157500	800	2	0.51	6012016600	37752	5.45	160300	160800	157500	203500	109700	156700	159252.72	15.11	0	-3376	171033	163866	154333	147166	137633	167450	150750	372	46900	5000	109690	100	1	7436729	11713	0.00	0.00	12	0.51	0.00	0.00	161500	20230713	-2.48	103500	20230622	52.17	161500	-2.48	20230713	103500	52.17	20230622	161500	-2.48	20230713	103500	52.17	20230622	2.72	N	456040	5000	371 억		1123668	N	N	340	N	00	N
98	20230713	161151	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	156700	14300	2	10.04	106738466000	688833	417.02	147600	161500	144800	185100	99700	142400	154952.59	15.05	0	70980	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11653	0.00	0.00	12	9.26	0.00	0.00	161500	20230713	-2.97	103500	20230622	51.40	161500	-2.97	20230713	103500	51.40	20230622	161500	-2.97	20230713	103500	51.40	20230622	2.76	N	456040	5000	371 억		1119338	N	N	340	N	00	N
99	20230713	151148	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	156600	14200	2	9.97	104286533200	673154	407.53	147600	161500	144800	185100	99700	142400	154922.25	15.05	0	67061	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11646	0.00	0.00	12	9.05	0.00	0.00	161500	20230713	-3.03	103500	20230622	51.30	161500	-3.03	20230713	103500	51.30	20230622	161500	-3.03	20230713	103500	51.30	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
100	20230713	141146	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	159900	17500	2	12.29	95523758400	618034	374.16	147600	161500	144800	185100	99700	142400	154560.69	15.05	0	61708	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11891	0.00	0.00	12	8.31	0.00	0.00	161500	20230713	-0.99	103500	20230622	54.49	161500	-0.99	20230713	103500	54.49	20230622	161500	-0.99	20230713	103500	54.49	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
101	20230713	131152	00	50.00	KOSPI		화학	N	N	N	N	50	N	159600	17200	2	12.08	79718030700	519369	314.42	147600	159700	144800	185100	99700	142400	153490.16	15.05	0	46648	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11869	0.00	0.00	12	6.98	0.00	0.00	160000	20230530	-0.25	103500	20230622	54.20	160000	-0.25	20230530	103500	54.20	20230622	160000	-0.25	20230530	103500	54.20	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
102	20230713	121146	00	50.00	KOSPI		화학	N	N	N	N	50	N	158600	16200	2	11.38	72329789900	472724	286.19	147600	159300	144800	185100	99700	142400	153006.38	15.05	0	37071	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11795	0.00	0.00	12	6.36	0.00	0.00	160000	20230530	-0.88	103500	20230622	53.24	160000	-0.88	20230530	103500	53.24	20230622	160000	-0.88	20230530	103500	53.24	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
103	20230713	111149	00	50.00	KOSPI		화학	N	N	N	N	50	N	157000	14600	2	10.25	61131791700	401709	243.19	147600	157800	144800	185100	99700	142400	152179.29	15.05	0	25303	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11676	0.00	0.00	12	5.40	0.00	0.00	160000	20230530	-1.88	103500	20230622	51.69	160000	-1.88	20230530	103500	51.69	20230622	160000	-1.88	20230530	103500	51.69	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
104	20230713	101143	00	50.00	KOSPI		화학	N	N	N	N	50	N	154200	11800	2	8.29	42446860300	282088	170.78	147600	155500	144800	185100	99700	142400	150473.82	15.05	0	7482	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	11467	0.00	0.00	12	3.79	0.00	0.00	160000	20230530	-3.62	103500	20230622	48.99	160000	-3.62	20230530	103500	48.99	20230622	160000	-3.62	20230530	103500	48.99	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
105	20230713	091145	00	50.00	KOSPI		화학	N	N	N	N	50	N	145600	3200	2	2.25	11714735700	79525	48.14	147600	149100	144800	185100	99700	142400	147308.84	15.05	0	-17273	147600	145000	140400	137800	133200	146300	139100	372	42700	5000	99680	100	1	7436729	10828	0.00	0.00	12	1.07	0.00	0.00	160000	20230530	-9.00	103500	20230622	40.68	160000	-9.00	20230530	103500	40.68	20230622	160000	-9.00	20230530	103500	40.68	20230622	2.76	N	456040	5000	371 억		1119338	N	N	19	N	00	N
106	20230712	161142	00	50.00	KOSPI		화학	N	N	N	N	50	N	142400	7400	2	5.48	22298057700	159784	73.49	136000	143000	135800	175500	94500	135000	139537.44	14.84	0	24186	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10590	0.00	0.00	12	2.15	0.00	0.00	160000	20230530	-11.00	103500	20230622	37.58	160000	-11.00	20230530	103500	37.58	20230622	160000	-11.00	20230530	103500	37.58	20230622	2.78	N	456040	5000	371 억		1103882	N	N	19	N	00	N
107	20230712	151131	00	50.00	KOSPI		화학	N	N	N	N	50	N	141400	6400	2	4.74	20635146000	148081	68.10	136000	143000	135800	175500	94500	135000	139350.40	14.84	0	22194	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10516	0.00	0.00	12	1.99	0.00	0.00	160000	20230530	-11.62	103500	20230622	36.62	160000	-11.62	20230530	103500	36.62	20230622	160000	-11.62	20230530	103500	36.62	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
108	20230712	141128	00	50.00	KOSPI		화학	N	N	N	N	50	N	140200	5200	2	3.85	14681541100	106008	48.75	136000	140600	135800	175500	94500	135000	138494.65	14.84	0	17368	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10426	0.00	0.00	12	1.43	0.00	0.00	160000	20230530	-12.38	103500	20230622	35.46	160000	-12.38	20230530	103500	35.46	20230622	160000	-12.38	20230530	103500	35.46	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
109	20230712	131131	00	50.00	KOSPI		화학	N	N	N	N	50	N	137300	2300	2	1.70	10476677200	75844	34.88	136000	139400	135800	175500	94500	135000	138134.56	14.84	0	9118	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10211	0.00	0.00	12	1.02	0.00	0.00	160000	20230530	-14.19	103500	20230622	32.66	160000	-14.19	20230530	103500	32.66	20230622	160000	-14.19	20230530	103500	32.66	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
110	20230712	121137	00	50.00	KOSPI		화학	N	N	N	N	50	N	138200	3200	2	2.37	9254634500	66983	30.81	136000	139400	135800	175500	94500	135000	138163.93	14.84	0	9278	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10278	0.00	0.00	12	0.90	0.00	0.00	160000	20230530	-13.62	103500	20230622	33.53	160000	-13.62	20230530	103500	33.53	20230622	160000	-13.62	20230530	103500	33.53	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
111	20230712	111136	00	50.00	KOSPI		화학	N	N	N	N	50	N	138200	3200	2	2.37	7975975400	57715	26.54	136000	139400	135800	175500	94500	135000	138195.88	14.84	0	9114	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10278	0.00	0.00	12	0.78	0.00	0.00	160000	20230530	-13.62	103500	20230622	33.53	160000	-13.62	20230530	103500	33.53	20230622	160000	-13.62	20230530	103500	33.53	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
112	20230712	101136	00	50.00	KOSPI		화학	N	N	N	N	50	N	138100	3100	2	2.30	6052774100	43806	20.15	136000	139400	135800	175500	94500	135000	138172.26	14.84	0	4901	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10270	0.00	0.00	12	0.59	0.00	0.00	160000	20230530	-13.69	103500	20230622	33.43	160000	-13.69	20230530	103500	33.43	20230622	160000	-13.69	20230530	103500	33.43	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
113	20230712	091138	00	50.00	KOSPI		화학	N	N	N	N	50	N	138000	3000	2	2.22	2571219100	18619	8.56	136000	139300	135800	175500	94500	135000	138096.52	14.84	0	2109	141800	138400	135300	131900	128800	136850	130350	372	40500	5000	94500	100	1	7436729	10263	0.00	0.00	12	0.25	0.00	0.00	160000	20230530	-13.75	103500	20230622	33.33	160000	-13.75	20230530	103500	33.33	20230622	160000	-13.75	20230530	103500	33.33	20230622	2.78	N	456040	5000	371 억		1103882	N	N	199	N	00	N
114	20230711	161121	00	50.00	KOSPI		화학	N	N	N	N	50	N	135000	-1900	5	-1.39	29190983900	216832	133.56	137000	138700	132200	177900	95900	136900	134624.51	14.62	0	-15884	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	10040	0.00	0.00	12	2.92	0.00	0.00	160000	20230530	-15.62	103500	20230622	30.43	160000	-15.62	20230530	103500	30.43	20230622	160000	-15.62	20230530	103500	30.43	20230622	2.73	N	456040	5000	371 억		1087401	N	N	199	N	00	N
115	20230711	151116	00	50.00	KOSPI		화학	N	N	N	N	50	N	134400	-2500	5	-1.83	28057058700	208428	128.38	137000	138700	132200	177900	95900	136900	134612.69	14.62	0	-16129	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	9995	0.00	0.00	12	2.80	0.00	0.00	160000	20230530	-16.00	103500	20230622	29.86	160000	-16.00	20230530	103500	29.86	20230622	160000	-16.00	20230530	103500	29.86	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
116	20230711	141109	00	50.00	KOSPI		화학	N	N	N	N	50	N	135300	-1600	5	-1.17	25787955500	191604	118.02	137000	138700	132200	177900	95900	136900	134589.84	14.62	0	-12882	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	10062	0.00	0.00	12	2.58	0.00	0.00	160000	20230530	-15.44	103500	20230622	30.72	160000	-15.44	20230530	103500	30.72	20230622	160000	-15.44	20230530	103500	30.72	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
117	20230711	131058	00	50.00	KOSPI		화학	N	N	N	N	50	N	135500	-1400	5	-1.02	22893818500	170283	104.89	137000	138700	132200	177900	95900	136900	134445.68	14.62	0	-8302	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	10077	0.00	0.00	12	2.29	0.00	0.00	160000	20230530	-15.31	103500	20230622	30.92	160000	-15.31	20230530	103500	30.92	20230622	160000	-15.31	20230530	103500	30.92	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
118	20230711	121123	00	50.00	KOSPI		화학	N	N	N	N	50	N	134800	-2100	5	-1.53	20794476200	154758	95.32	137000	138700	132200	177900	95900	136900	134367.67	14.62	0	-5482	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	10025	0.00	0.00	12	2.08	0.00	0.00	160000	20230530	-15.75	103500	20230622	30.24	160000	-15.75	20230530	103500	30.24	20230622	160000	-15.75	20230530	103500	30.24	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
119	20230711	111127	00	50.00	KOSPI		화학	N	N	N	N	50	N	133000	-3900	5	-2.85	16343989000	121373	74.76	137000	138700	132700	177900	95900	136900	134659.15	14.62	0	-5013	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	9891	0.00	0.00	12	1.63	0.00	0.00	160000	20230530	-16.88	103500	20230622	28.50	160000	-16.88	20230530	103500	28.50	20230622	160000	-16.88	20230530	103500	28.50	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
120	20230711	101127	00	50.00	KOSPI		화학	N	N	N	N	50	N	134100	-2800	5	-2.05	9869988600	72913	44.91	137000	138700	133500	177900	95900	136900	135366.61	14.62	0	2077	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	9973	0.00	0.00	12	0.98	0.00	0.00	160000	20230530	-16.19	103500	20230622	29.57	160000	-16.19	20230530	103500	29.57	20230622	160000	-16.19	20230530	103500	29.57	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
121	20230711	091119	00	50.00	KOSPI		화학	N	N	N	N	50	N	137600	700	2	0.51	634897800	4616	2.84	137000	138700	136900	177900	95900	136900	137543.13	14.62	0	-686	147233	142066	138133	132966	129033	140100	131000	372	41000	5000	95830	100	1	7436729	10233	0.00	0.00	12	0.06	0.00	0.00	160000	20230530	-14.00	103500	20230622	32.95	160000	-14.00	20230530	103500	32.95	20230622	160000	-14.00	20230530	103500	32.95	20230622	2.73	N	456040	5000	371 억		1087401	N	N	1	N	00	N
122	20230710	161111	00	50.00	KOSPI		화학	N	N	N	N	50	N	136900	-3600	5	-2.56	22194035600	162041	100.68	140500	143300	134200	182600	98400	140500	136965.81	14.99	0	-35046	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10181	0.00	0.00	12	2.18	0.00	0.00	160000	20230530	-14.44	103500	20230622	32.27	160000	-14.44	20230530	103500	32.27	20230622	160000	-14.44	20230530	103500	32.27	20230622	2.93	N	456040	5000	371 억		1114835	N	N	1	N	00	N
123	20230710	151115	00	50.00	KOSPI		화학	N	N	N	N	50	N	136600	-3900	5	-2.78	21144838900	154362	95.91	140500	143300	134200	182600	98400	140500	136982.15	14.99	0	-32332	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10159	0.00	0.00	12	2.08	0.00	0.00	160000	20230530	-14.62	103500	20230622	31.98	160000	-14.62	20230530	103500	31.98	20230622	160000	-14.62	20230530	103500	31.98	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
124	20230710	141102	00	50.00	KOSPI		화학	N	N	N	N	50	N	137300	-3200	5	-2.28	18371254200	134021	83.27	140500	143300	134200	182600	98400	140500	137077.43	14.99	0	-28398	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10211	0.00	0.00	12	1.80	0.00	0.00	160000	20230530	-14.19	103500	20230622	32.66	160000	-14.19	20230530	103500	32.66	20230622	160000	-14.19	20230530	103500	32.66	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
125	20230710	131052	00	50.00	KOSPI		화학	N	N	N	N	50	N	137100	-3400	5	-2.42	16010115800	116772	72.55	140500	143300	134200	182600	98400	140500	137105.78	14.99	0	-26061	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10196	0.00	0.00	12	1.57	0.00	0.00	160000	20230530	-14.31	103500	20230622	32.46	160000	-14.31	20230530	103500	32.46	20230622	160000	-14.31	20230530	103500	32.46	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
126	20230710	121121	00	50.00	KOSPI		화학	N	N	N	N	50	N	137300	-3200	5	-2.28	14709950100	107291	66.66	140500	143300	134200	182600	98400	140500	137103.30	14.99	0	-25805	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10211	0.00	0.00	12	1.44	0.00	0.00	160000	20230530	-14.19	103500	20230622	32.66	160000	-14.19	20230530	103500	32.66	20230622	160000	-14.19	20230530	103500	32.66	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
127	20230710	111116	00	50.00	KOSPI		화학	N	N	N	N	50	N	136900	-3600	5	-2.56	12193765500	88951	55.27	140500	143300	134200	182600	98400	140500	137084.07	14.99	0	-21076	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10181	0.00	0.00	12	1.20	0.00	0.00	160000	20230530	-14.44	103500	20230622	32.27	160000	-14.44	20230530	103500	32.27	20230622	160000	-14.44	20230530	103500	32.27	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
128	20230710	101116	00	50.00	KOSPI		화학	N	N	N	N	50	N	135300	-5200	5	-3.70	8914493700	64702	40.20	140500	143300	134500	182600	98400	140500	137777.71	14.99	0	-15425	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10062	0.00	0.00	12	0.87	0.00	0.00	160000	20230530	-15.44	103500	20230622	30.72	160000	-15.44	20230530	103500	30.72	20230622	160000	-15.44	20230530	103500	30.72	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
129	20230710	091107	00	50.00	KOSPI		화학	N	N	N	N	50	N	141100	600	2	0.43	1902942800	13468	8.37	140500	143300	139500	182600	98400	140500	141293.64	14.99	0	-3552	146166	143332	138466	135632	130766	144750	137050	372	42100	5000	98350	100	1	7436729	10493	0.00	0.00	12	0.18	0.00	0.00	160000	20230530	-11.81	103500	20230622	36.33	160000	-11.81	20230530	103500	36.33	20230622	160000	-11.81	20230530	103500	36.33	20230622	2.93	N	456040	5000	371 억		1114835	N	N	191	N	00	N
130	20230707	161105	00	50.00	KOSPI		화학	N	N	N	N	50	N	140500	4000	2	2.93	22251774200	160390	43.97	136400	141300	133600	177400	95600	136500	138736.45	14.94	0	-2514	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10449	0.00	0.00	12	2.16	0.00	0.00	160000	20230530	-12.19	103500	20230622	35.75	160000	-12.19	20230530	103500	35.75	20230622	160000	-12.19	20230530	103500	35.75	20230622	2.99	N	456040	5000	371 억		1110921	N	N	191	N	00	N
131	20230707	151103	00	50.00	KOSPI		화학	N	N	N	N	50	N	140800	4300	2	3.15	21183321200	152788	41.88	136400	141300	133600	177400	95600	136500	138649.04	14.94	0	-3543	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10471	0.00	0.00	12	2.05	0.00	0.00	160000	20230530	-12.00	103500	20230622	36.04	160000	-12.00	20230530	103500	36.04	20230622	160000	-12.00	20230530	103500	36.04	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
132	20230707	141125	00	50.00	KOSPI		화학	N	N	N	N	50	N	138900	2400	2	1.76	17713595400	128064	35.11	136400	141300	133600	177400	95600	136500	138322.20	14.94	0	-3970	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10330	0.00	0.00	12	1.72	0.00	0.00	160000	20230530	-13.19	103500	20230622	34.20	160000	-13.19	20230530	103500	34.20	20230622	160000	-13.19	20230530	103500	34.20	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
133	20230707	131111	00	50.00	KOSPI		화학	N	N	N	N	50	N	139300	2800	2	2.05	15648523300	113180	31.03	136400	141300	133600	177400	95600	136500	138266.54	14.94	0	-5643	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10359	0.00	0.00	12	1.52	0.00	0.00	160000	20230530	-12.94	103500	20230622	34.59	160000	-12.94	20230530	103500	34.59	20230622	160000	-12.94	20230530	103500	34.59	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
134	20230707	121115	00	50.00	KOSPI		화학	N	N	N	N	50	N	140000	3500	2	2.56	13498679000	97793	26.81	136400	141300	133600	177400	95600	136500	138037.49	14.94	0	-4557	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10411	0.00	0.00	12	1.32	0.00	0.00	160000	20230530	-12.50	103500	20230622	35.27	160000	-12.50	20230530	103500	35.27	20230622	160000	-12.50	20230530	103500	35.27	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
135	20230707	111122	00	50.00	KOSPI		화학	N	N	N	N	50	N	138700	2200	2	1.61	10753881700	78051	21.40	136400	141300	133600	177400	95600	136500	137784.70	14.94	0	-6154	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10315	0.00	0.00	12	1.05	0.00	0.00	160000	20230530	-13.31	103500	20230622	34.01	160000	-13.31	20230530	103500	34.01	20230622	160000	-13.31	20230530	103500	34.01	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
136	20230707	101103	00	50.00	KOSPI		화학	N	N	N	N	50	N	139000	2500	2	1.83	5365884200	39313	10.78	136400	139100	133600	177400	95600	136500	136491.28	14.94	0	-6136	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10337	0.00	0.00	12	0.53	0.00	0.00	160000	20230530	-13.12	103500	20230622	34.30	160000	-13.12	20230530	103500	34.30	20230622	160000	-13.12	20230530	103500	34.30	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
137	20230707	091107	00	50.00	KOSPI		화학	N	N	N	N	50	N	136400	-100	5	-0.07	1448981600	10729	2.94	136400	136600	133600	177400	95600	136500	135014.88	14.94	0	-3068	147166	141832	137966	132632	128766	144500	135300	372	40900	5000	95550	100	1	7436729	10144	0.00	0.00	12	0.14	0.00	0.00	160000	20230530	-14.75	103500	20230622	31.79	160000	-14.75	20230530	103500	31.79	20230622	160000	-14.75	20230530	103500	31.79	20230622	2.99	N	456040	5000	371 억		1110921	N	N	1	N	00	N
138	20230706	161106	00	50.00	KOSPI		화학	N	N	N	N	50	N	136500	2400	2	1.79	50645000500	364458	149.22	135600	143300	134100	174300	93900	134100	138961.99	14.61	0	21838	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10151	0.00	0.00	12	4.90	0.00	0.00	160000	20230530	-14.69	103500	20230622	31.88	160000	-14.69	20230530	103500	31.88	20230622	160000	-14.69	20230530	103500	31.88	20230622	3.07	N	456040	5000	371 억		1086862	N	N	1	N	00	N
139	20230706	151106	00	50.00	KOSPI		화학	N	N	N	N	50	N	135900	1800	2	1.34	49958022000	359419	147.16	135600	143300	134100	174300	93900	134100	138997.62	14.61	0	21870	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10107	0.00	0.00	12	4.83	0.00	0.00	160000	20230530	-15.06	103500	20230622	31.30	160000	-15.06	20230530	103500	31.30	20230622	160000	-15.06	20230530	103500	31.30	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
140	20230706	141107	00	50.00	KOSPI		화학	N	N	N	N	50	N	137800	3700	2	2.76	45843611300	329149	134.77	135600	143300	135500	174300	93900	134100	139280.37	14.61	0	20758	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10248	0.00	0.00	12	4.43	0.00	0.00	160000	20230530	-13.88	103500	20230622	33.14	160000	-13.88	20230530	103500	33.14	20230622	160000	-13.88	20230530	103500	33.14	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
141	20230706	131102	00	50.00	KOSPI		화학	N	N	N	N	50	N	136900	2800	2	2.09	42195624200	302509	123.86	135600	143300	135500	174300	93900	134100	139486.83	14.61	0	19898	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10181	0.00	0.00	12	4.07	0.00	0.00	160000	20230530	-14.44	103500	20230622	32.27	160000	-14.44	20230530	103500	32.27	20230622	160000	-14.44	20230530	103500	32.27	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
142	20230706	121024	00	50.00	KOSPI		화학	N	N	N	N	50	N	139000	4900	2	3.65	37182346700	266077	108.94	135600	143300	135500	174300	93900	134100	139744.38	14.61	0	17105	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10337	0.00	0.00	12	3.58	0.00	0.00	160000	20230530	-13.12	103500	20230622	34.30	160000	-13.12	20230530	103500	34.30	20230622	160000	-13.12	20230530	103500	34.30	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
143	20230706	111110	00	50.00	KOSPI		화학	N	N	N	N	50	N	142400	8300	2	6.19	32841424400	235102	96.26	135600	143300	135500	174300	93900	134100	139691.87	14.61	0	19056	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10590	0.00	0.00	12	3.16	0.00	0.00	160000	20230530	-11.00	103500	20230622	37.58	160000	-11.00	20230530	103500	37.58	20230622	160000	-11.00	20230530	103500	37.58	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
144	20230706	101106	00	50.00	KOSPI		화학	N	N	N	N	50	N	141000	6900	2	5.15	22866821600	164759	67.46	135600	141400	135500	174300	93900	134100	138791.62	14.61	0	8010	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10486	0.00	0.00	12	2.22	0.00	0.00	160000	20230530	-11.88	103500	20230622	36.23	160000	-11.88	20230530	103500	36.23	20230622	160000	-11.88	20230530	103500	36.23	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
145	20230706	091106	00	50.00	KOSPI		화학	N	N	N	N	50	N	139900	5800	2	4.33	7905168200	57207	23.42	135600	139900	135500	174300	93900	134100	138190.62	14.61	0	-4168	141966	138032	132166	128232	122366	140000	130200	372	40200	5000	93870	100	1	7436729	10404	0.00	0.00	12	0.77	0.00	0.00	160000	20230530	-12.56	103500	20230622	35.17	160000	-12.56	20230530	103500	35.17	20230622	160000	-12.56	20230530	103500	35.17	20230622	3.07	N	456040	5000	371 억		1086862	N	N	143	N	00	N
146	20230705	161059	00	50.00	KOSPI		화학	N	N	N	N	50	N	134100	6700	2	5.26	32215015900	243739	181.72	127400	136100	126300	165600	89200	127400	132168.01	13.82	0	46038	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9973	0.00	0.00	12	3.28	0.00	0.00	160000	20230530	-16.19	103500	20230622	29.57	160000	-16.19	20230530	103500	29.57	20230622	160000	-16.19	20230530	103500	29.57	20230622	3.15	N	456040	5000	371 억		1027423	N	N	143	N	00	N
147	20230705	151056	00	50.00	KOSPI		화학	N	N	N	N	50	N	134400	7000	2	5.49	31208227000	236222	176.11	127400	136100	126300	165600	89200	127400	132114.41	13.82	0	45305	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9995	0.00	0.00	12	3.18	0.00	0.00	160000	20230530	-16.00	103500	20230622	29.86	160000	-16.00	20230530	103500	29.86	20230622	160000	-16.00	20230530	103500	29.86	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
148	20230705	141045	00	50.00	KOSPI		화학	N	N	N	N	50	N	134800	7400	2	5.81	27526338300	208824	155.69	127400	136100	126300	165600	89200	127400	131816.44	13.82	0	41304	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	10025	0.00	0.00	12	2.81	0.00	0.00	160000	20230530	-15.75	103500	20230622	30.24	160000	-15.75	20230530	103500	30.24	20230622	160000	-15.75	20230530	103500	30.24	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
149	20230705	131047	00	50.00	KOSPI		화학	N	N	N	N	50	N	132600	5200	2	4.08	18603922100	142504	106.24	127400	132900	126300	165600	89200	127400	130550.66	13.82	0	31895	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9861	0.00	0.00	12	1.92	0.00	0.00	160000	20230530	-17.12	103500	20230622	28.12	160000	-17.12	20230530	103500	28.12	20230622	160000	-17.12	20230530	103500	28.12	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
150	20230705	121046	00	50.00	KOSPI		화학	N	N	N	N	50	N	132500	5100	2	4.00	15454716800	118714	88.51	127400	132500	126300	165600	89200	127400	130184.97	13.82	0	28128	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9854	0.00	0.00	12	1.60	0.00	0.00	160000	20230530	-17.19	103500	20230622	28.02	160000	-17.19	20230530	103500	28.02	20230622	160000	-17.19	20230530	103500	28.02	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
151	20230705	111056	00	50.00	KOSPI		화학	N	N	N	N	50	N	130300	2900	2	2.28	10416658900	80465	59.99	127400	131500	126300	165600	89200	127400	129456.34	13.82	0	16367	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9690	0.00	0.00	12	1.08	0.00	0.00	160000	20230530	-18.56	103500	20230622	25.89	160000	-18.56	20230530	103500	25.89	20230622	160000	-18.56	20230530	103500	25.89	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
152	20230705	101049	00	50.00	KOSPI		화학	N	N	N	N	50	N	129200	1800	2	1.41	3595346900	28048	20.91	127400	129500	126300	165600	89200	127400	128186.12	13.82	0	2839	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9608	0.00	0.00	12	0.38	0.00	0.00	160000	20230530	-19.25	103500	20230622	24.83	160000	-19.25	20230530	103500	24.83	20230622	160000	-19.25	20230530	103500	24.83	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
153	20230705	091047	00	50.00	KOSPI		화학	N	N	N	N	50	N	128700	1300	2	1.02	506358800	3978	2.97	127400	128700	126300	165600	89200	127400	127289.18	13.82	0	-595	132600	130000	127100	124500	121600	128550	123050	372	38200	5000	89180	100	1	7436729	9571	0.00	0.00	12	0.05	0.00	0.00	160000	20230530	-19.56	103500	20230622	24.35	160000	-19.56	20230530	103500	24.35	20230622	160000	-19.56	20230530	103500	24.35	20230622	3.15	N	456040	5000	371 억		1027423	N	N	94	N	00	N
154	20230704	161041	00	50.00	KOSPI		화학	N	N	N	N	50	N	127400	-200	5	-0.16	16913870400	133171	89.17	128300	129700	124200	165800	89400	127600	127008.43	14.06	0	-11347	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9474	0.00	0.00	12	1.79	0.00	0.00	160000	20230530	-20.38	103500	20230622	23.09	160000	-20.38	20230530	103500	23.09	20230622	160000	-20.38	20230530	103500	23.09	20230622	3.04	N	456040	5000	371 억		1045414	N	N	94	N	00	N
155	20230704	151030	00	50.00	KOSPI		화학	N	N	N	N	50	N	127700	100	2	0.08	16439295500	129447	86.67	128300	129700	124200	165800	89400	127600	126996.26	14.06	0	-11337	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9497	0.00	0.00	12	1.74	0.00	0.00	160000	20230530	-20.19	103500	20230622	23.38	160000	-20.19	20230530	103500	23.38	20230622	160000	-20.19	20230530	103500	23.38	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
156	20230704	141034	00	50.00	KOSPI		화학	N	N	N	N	50	N	127900	300	2	0.24	14783798800	116516	78.01	128300	129700	124200	165800	89400	127600	126882.02	14.06	0	-10096	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9512	0.00	0.00	12	1.57	0.00	0.00	160000	20230530	-20.06	103500	20230622	23.57	160000	-20.06	20230530	103500	23.57	20230622	160000	-20.06	20230530	103500	23.57	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
157	20230704	131023	00	50.00	KOSPI		화학	N	N	N	N	50	N	126800	-800	5	-0.63	10916685900	86321	57.80	128300	129700	124200	165800	89400	127600	126465.93	14.06	0	-7343	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9430	0.00	0.00	12	1.16	0.00	0.00	160000	20230530	-20.75	103500	20230622	22.51	160000	-20.75	20230530	103500	22.51	20230622	160000	-20.75	20230530	103500	22.51	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
158	20230704	121033	00	50.00	KOSPI		화학	N	N	N	N	50	N	124800	-2800	5	-2.19	8792679300	69365	46.44	128300	129700	124600	165800	89400	127600	126759.38	14.06	0	-6482	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9281	0.00	0.00	12	0.93	0.00	0.00	160000	20230530	-22.00	103500	20230622	20.58	160000	-22.00	20230530	103500	20.58	20230622	160000	-22.00	20230530	103500	20.58	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
159	20230704	111027	00	50.00	KOSPI		화학	N	N	N	N	50	N	125600	-2000	5	-1.57	6885747200	54131	36.24	128300	129700	125400	165800	89400	127600	127205.12	14.06	0	-6118	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9341	0.00	0.00	12	0.73	0.00	0.00	160000	20230530	-21.50	103500	20230622	21.35	160000	-21.50	20230530	103500	21.35	20230622	160000	-21.50	20230530	103500	21.35	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
160	20230704	101021	00	50.00	KOSPI		화학	N	N	N	N	50	N	126700	-900	5	-0.71	4948878700	38744	25.94	128300	129700	125900	165800	89400	127600	127732.84	14.06	0	-3824	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9422	0.00	0.00	12	0.52	0.00	0.00	160000	20230530	-20.81	103500	20230622	22.42	160000	-20.81	20230530	103500	22.42	20230622	160000	-20.81	20230530	103500	22.42	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
161	20230704	091021	00	50.00	KOSPI		화학	N	N	N	N	50	N	128800	1200	2	0.94	2184244600	17020	11.40	128300	129700	126500	165800	89400	127600	128334.77	14.06	0	-1711	132200	129900	125500	123200	118800	131050	124350	372	38200	5000	89320	100	1	7436729	9579	0.00	0.00	12	0.23	0.00	0.00	160000	20230530	-19.50	103500	20230622	24.44	160000	-19.50	20230530	103500	24.44	20230622	160000	-19.50	20230530	103500	24.44	20230622	3.04	N	456040	5000	371 억		1045414	N	N	553	N	00	N
162	20230703	161010	00	50.00	KOSPI		화학	N	N	N	N	50	N	127600	5600	2	4.59	18659179800	148828	155.51	122000	127800	121100	158600	85400	122000	125365.99	13.66	0	28610	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9489	0.00	0.00	12	2.00	0.00	0.00	160000	20230530	-20.25	103500	20230622	23.29	160000	-20.25	20230530	103500	23.29	20230622	160000	-20.25	20230530	103500	23.29	20230622	3.15	N	456040	5000	371 억		1015867	N	N	553	N	00	N
163	20230703	151021	00	50.00	KOSPI		화학	N	N	N	N	50	N	127400	5400	2	4.43	17579343100	140357	146.65	122000	127800	121100	158600	85400	122000	125251.15	13.66	0	26093	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9474	0.00	0.00	12	1.89	0.00	0.00	160000	20230530	-20.38	103500	20230622	23.09	160000	-20.38	20230530	103500	23.09	20230622	160000	-20.38	20230530	103500	23.09	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N
164	20230703	141021	00	50.00	KOSPI		화학	N	N	N	N	50	N	125800	3800	2	3.11	13146011600	105397	110.13	122000	127000	121100	158600	85400	122000	124732.77	13.66	0	18851	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9355	0.00	0.00	12	1.42	0.00	0.00	160000	20230530	-21.38	103500	20230622	21.55	160000	-21.38	20230530	103500	21.55	20230622	160000	-21.38	20230530	103500	21.55	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N
165	20230703	131014	00	50.00	KOSPI		화학	N	N	N	N	50	N	126200	4200	2	3.44	11942624200	95821	100.12	122000	127000	121100	158600	85400	122000	124639.24	13.66	0	16443	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9385	0.00	0.00	12	1.29	0.00	0.00	160000	20230530	-21.12	103500	20230622	21.93	160000	-21.12	20230530	103500	21.93	20230622	160000	-21.12	20230530	103500	21.93	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N
166	20230703	121021	00	50.00	KOSPI		화학	N	N	N	N	50	N	126200	4200	2	3.44	10689771500	85885	89.74	122000	127000	121100	158600	85400	122000	124470.82	13.66	0	13351	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9385	0.00	0.00	12	1.15	0.00	0.00	160000	20230530	-21.12	103500	20230622	21.93	160000	-21.12	20230530	103500	21.93	20230622	160000	-21.12	20230530	103500	21.93	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N
167	20230703	111014	00	50.00	KOSPI		화학	N	N	N	N	50	N	126100	4100	2	3.36	9522796500	76598	80.03	122000	127000	121100	158600	85400	122000	124326.72	13.66	0	12380	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9378	0.00	0.00	12	1.03	0.00	0.00	160000	20230530	-21.19	103500	20230622	21.84	160000	-21.19	20230530	103500	21.84	20230622	160000	-21.19	20230530	103500	21.84	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N
168	20230703	101000	00	50.00	KOSPI		화학	N	N	N	N	50	N	123400	1400	2	1.15	3720030800	30365	31.73	122000	124600	121100	158600	85400	122000	122513.25	13.66	0	-343	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9177	0.00	0.00	12	0.41	0.00	0.00	160000	20230530	-22.88	103500	20230622	19.23	160000	-22.88	20230530	103500	19.23	20230622	160000	-22.88	20230530	103500	19.23	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N
169	20230703	091010	00	50.00	KOSPI		화학	N	N	N	N	50	N	123000	1000	2	0.82	821512500	6737	7.04	122000	123000	121100	158600	85400	122000	121938.92	13.66	0	-220	128866	125432	122566	119132	116266	127150	120850	372	36600	5000	85400	100	1	7436729	9147	0.00	0.00	12	0.09	0.00	0.00	160000	20230530	-23.12	103500	20230622	18.84	160000	-23.12	20230530	103500	18.84	20230622	160000	-23.12	20230530	103500	18.84	20230622	3.15	N	456040	5000	371 억		1015867	N	N	0	N	00	N