KissMeData/000390/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	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	60	2	0.99	294765560	48070	129.98	6160	6300	6060	7910	4270	6090	6132.01	5.83	0	3774	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1673	29.85	0.51	12	0.18	206.00	12061.00	9700	20220809	-36.60	5360	20230104	14.74	7400	-16.89	20230503	5360	14.74	20230104	9700	-36.60	20220809	5360	14.74	20230104	1.47	N	000390	500	136 억		1586304	N	N	7	N	00	N
3	20230731	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	10	2	0.16	289124070	47151	127.49	6160	6300	6060	7910	4270	6090	6131.88	5.83	0	3799	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1659	29.61	0.51	12	0.17	206.00	12061.00	9700	20220809	-37.11	5360	20230104	13.81	7400	-17.57	20230503	5360	13.81	20230104	9700	-37.11	20220809	5360	13.81	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
4	20230731	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	70	2	1.15	137547360	22449	60.70	6160	6190	6060	7910	4270	6090	6127.10	5.83	0	4028	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1676	29.90	0.51	12	0.08	206.00	12061.00	9700	20220809	-36.49	5360	20230104	14.93	7400	-16.76	20230503	5360	14.93	20230104	9700	-36.49	20220809	5360	14.93	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
5	20230731	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	60	2	0.99	134582780	21967	59.40	6160	6190	6060	7910	4270	6090	6126.59	5.83	0	4060	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1673	29.85	0.51	12	0.08	206.00	12061.00	9700	20220809	-36.60	5360	20230104	14.74	7400	-16.89	20230503	5360	14.74	20230104	9700	-36.60	20220809	5360	14.74	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
6	20230731	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	70	2	1.15	116419120	19013	51.41	6160	6190	6060	7910	4270	6090	6123.13	5.83	0	4105	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1676	29.90	0.51	12	0.07	206.00	12061.00	9700	20220809	-36.49	5360	20230104	14.93	7400	-16.76	20230503	5360	14.93	20230104	9700	-36.49	20220809	5360	14.93	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
7	20230731	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	30	2	0.49	78650720	12876	34.82	6160	6170	6060	7910	4270	6090	6108.32	5.83	0	665	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1665	29.71	0.51	12	0.05	206.00	12061.00	9700	20220809	-36.91	5360	20230104	14.18	7400	-17.30	20230503	5360	14.18	20230104	9700	-36.91	20220809	5360	14.18	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
8	20230731	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	20	2	0.33	43298740	7104	19.21	6160	6170	6060	7910	4270	6090	6094.98	5.83	0	-1006	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1662	29.66	0.51	12	0.03	206.00	12061.00	9700	20220809	-37.01	5360	20230104	13.99	7400	-17.43	20230503	5360	13.99	20230104	9700	-37.01	20220809	5360	13.99	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
9	20230731	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	0	3	0.00	109970	18	0.05	6160	6160	6090	7910	4270	6090	6109.44	5.83	0	0	6243	6166	6073	5996	5903	6205	6035	136	1820	500	4380	10	1	27203469	1657	29.56	0.50	12	0.00	206.00	12061.00	9700	20220809	-37.22	5360	20230104	13.62	7400	-17.70	20230503	5360	13.62	20230104	9700	-37.22	20220809	5360	13.62	20230104	1.47	N	000390	500	136 억		1586304	N	N	2	N	00	N
10	20230728	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	100	2	1.67	223385900	36819	86.59	5980	6150	5980	7780	4200	5990	6067.14	5.81	0	5108	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1657	29.56	0.50	12	0.14	206.00	12061.00	9700	20220809	-37.22	5360	20230104	13.62	7400	-17.70	20230503	5360	13.62	20230104	9700	-37.22	20220809	5360	13.62	20230104	1.48	N	000390	500	136 억		1580396	N	N	2	N	00	N
11	20230728	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	120	2	2.00	214576950	35372	83.19	5980	6150	5980	7780	4200	5990	6066.29	5.81	0	4787	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1662	29.66	0.51	12	0.13	206.00	12061.00	9700	20220809	-37.01	5360	20230104	13.99	7400	-17.43	20230503	5360	13.99	20230104	9700	-37.01	20220809	5360	13.99	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
12	20230728	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	140	2	2.34	188257520	31054	73.03	5980	6150	5980	7780	4200	5990	6062.26	5.81	0	3699	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1668	29.76	0.51	12	0.11	206.00	12061.00	9700	20220809	-36.80	5360	20230104	14.37	7400	-17.16	20230503	5360	14.37	20230104	9700	-36.80	20220809	5360	14.37	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
13	20230728	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	130	2	2.17	169886410	28052	65.97	5980	6150	5980	7780	4200	5990	6056.12	5.81	0	2652	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1665	29.71	0.51	12	0.10	206.00	12061.00	9700	20220809	-36.91	5360	20230104	14.18	7400	-17.30	20230503	5360	14.18	20230104	9700	-36.91	20220809	5360	14.18	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
14	20230728	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	150	2	2.50	142524330	23596	55.49	5980	6140	5980	7780	4200	5990	6040.19	5.81	0	3267	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1670	29.81	0.51	12	0.09	206.00	12061.00	9700	20220809	-36.70	5360	20230104	14.55	7400	-17.03	20230503	5360	14.55	20230104	9700	-36.70	20220809	5360	14.55	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
15	20230728	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	80	2	1.34	112986890	18757	44.11	5980	6120	5980	7780	4200	5990	6023.72	5.81	0	3616	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1651	29.47	0.50	12	0.07	206.00	12061.00	9700	20220809	-37.42	5360	20230104	13.25	7400	-17.97	20230503	5360	13.25	20230104	9700	-37.42	20220809	5360	13.25	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
16	20230728	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	10	2	0.17	65432650	10884	25.60	5980	6100	5980	7780	4200	5990	6011.82	5.81	0	2448	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1632	29.13	0.50	12	0.04	206.00	12061.00	9700	20220809	-38.14	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	9700	-38.14	20220809	5360	11.94	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
17	20230728	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-10	5	-0.17	1554800	260	0.61	5980	5980	5980	7780	4200	5990	5980.00	5.81	0	0	6183	6086	6003	5906	5823	6135	5955	136	1790	500	4310	10	1	27203469	1627	29.03	0.50	12	0.00	206.00	12061.00	9700	20220809	-38.35	5360	20230104	11.57	7400	-19.19	20230503	5360	11.57	20230104	9700	-38.35	20220809	5360	11.57	20230104	1.48	N	000390	500	136 억		1580396	N	N	0	N	00	N
18	20230727	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	70	2	1.18	255664310	42521	24.70	5920	6100	5920	7690	4150	5920	6012.66	5.82	-25717	-7179	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1629	29.08	0.50	12	0.16	206.00	12061.00	9700	20220809	-38.25	5360	20230104	11.75	7400	-19.05	20230503	5360	11.75	20230104	9700	-38.25	20220809	5360	11.75	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
19	20230727	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	120	2	2.03	223067460	37086	21.54	5920	6100	5920	7690	4150	5920	6014.87	5.82	-25717	-7106	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1643	29.32	0.50	12	0.14	206.00	12061.00	9700	20220809	-37.73	5360	20230104	12.69	7400	-18.38	20230503	5360	12.69	20230104	9700	-37.73	20220809	5360	12.69	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
20	20230727	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	120	2	2.03	200398280	33320	19.35	5920	6100	5920	7690	4150	5920	6014.35	5.82	-25717	-6512	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1643	29.32	0.50	12	0.12	206.00	12061.00	9700	20220809	-37.73	5360	20230104	12.69	7400	-18.38	20230503	5360	12.69	20230104	9700	-37.73	20220809	5360	12.69	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
21	20230727	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	80	2	1.35	190884670	31741	18.44	5920	6100	5920	7690	4150	5920	6013.82	5.82	-25717	-6208	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1632	29.13	0.50	12	0.12	206.00	12061.00	9700	20220809	-38.14	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	9700	-38.14	20220809	5360	11.94	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
22	20230727	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	90	2	1.52	147313300	24475	14.22	5920	6100	5920	7690	4150	5920	6018.93	5.82	-25717	247	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1635	29.17	0.50	12	0.09	206.00	12061.00	9700	20220809	-38.04	5360	20230104	12.13	7400	-18.78	20230503	5360	12.13	20230104	9700	-38.04	20220809	5360	12.13	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
23	20230727	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	150	2	2.53	121886190	20254	11.76	5920	6100	5920	7690	4150	5920	6017.88	5.82	-25717	744	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1651	29.47	0.50	12	0.07	206.00	12061.00	9700	20220809	-37.42	5360	20230104	13.25	7400	-17.97	20230503	5360	13.25	20230104	9700	-37.42	20220809	5360	13.25	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
24	20230727	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	170	2	2.87	104087270	17322	10.06	5920	6090	5920	7690	4150	5920	6008.96	5.82	-25717	1424	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1657	29.56	0.50	12	0.06	206.00	12061.00	9700	20220809	-37.22	5360	20230104	13.62	7400	-17.70	20230503	5360	13.62	20230104	9700	-37.22	20220809	5360	13.62	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
25	20230727	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	0	3	0.00	2758720	466	0.27	5920	5920	5920	7690	4150	5920	5920.00	5.82	-25717	-4	6533	6226	6033	5726	5533	6130	5630	136	1770	500	4260	10	1	27203469	1610	28.74	0.49	12	0.00	206.00	12061.00	9700	20220809	-38.97	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	9700	-38.97	20220809	5360	10.45	20230104	1.50	N	000390	500	136 억		1583570	N	N	0	N	00	N
26	20230726	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-370	5	-5.88	1035722710	172151	250.82	6340	6340	5840	8170	4410	6290	6016.43	5.92	0	-26814	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1610	28.74	0.49	12	0.63	206.00	12061.00	9700	20220809	-38.97	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	9700	-38.97	20220809	5360	10.45	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
27	20230726	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-330	5	-5.25	972103760	161404	235.17	6340	6340	5840	8170	4410	6290	6022.80	5.92	0	-21485	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1621	28.93	0.49	12	0.59	206.00	12061.00	9700	20220809	-38.56	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	9700	-38.56	20220809	5360	11.19	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
28	20230726	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	-440	5	-7.00	875816040	145096	211.41	6340	6340	5850	8170	4410	6290	6036.11	5.92	0	-20652	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1591	28.40	0.49	12	0.53	206.00	12061.00	9700	20220809	-39.69	5360	20230104	9.14	7400	-20.95	20230503	5360	9.14	20230104	9700	-39.69	20220809	5360	9.14	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
29	20230726	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-330	5	-5.25	704458760	116143	169.22	6340	6340	5940	8170	4410	6290	6065.44	5.92	0	-8491	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1621	28.93	0.49	12	0.43	206.00	12061.00	9700	20220809	-38.56	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	9700	-38.56	20220809	5360	11.19	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
30	20230726	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-250	5	-3.97	561753570	92269	134.44	6340	6340	5960	8170	4410	6290	6088.22	5.92	0	2115	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1643	29.32	0.50	12	0.34	206.00	12061.00	9700	20220809	-37.73	5360	20230104	12.69	7400	-18.38	20230503	5360	12.69	20230104	9700	-37.73	20220809	5360	12.69	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
31	20230726	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-240	5	-3.82	504858010	82801	120.64	6340	6340	5960	8170	4410	6290	6097.25	5.92	0	1263	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1646	29.37	0.50	12	0.30	206.00	12061.00	9700	20220809	-37.63	5360	20230104	12.87	7400	-18.24	20230503	5360	12.87	20230104	9700	-37.63	20220809	5360	12.87	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
32	20230726	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-160	5	-2.54	273899490	44494	64.83	6340	6340	6050	8170	4410	6290	6155.87	5.92	0	-3134	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1668	29.76	0.51	12	0.16	206.00	12061.00	9700	20220809	-36.80	5360	20230104	14.37	7400	-17.16	20230503	5360	14.37	20230104	9700	-36.80	20220809	5360	14.37	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
33	20230726	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	10	2	0.16	3531060	559	0.81	6340	6340	6300	8170	4410	6290	6316.74	5.92	0	-1	6490	6390	6340	6240	6190	6365	6215	136	1880	500	4520	10	1	27203469	1714	30.58	0.52	12	0.00	206.00	12061.00	9700	20220809	-35.05	5360	20230104	17.54	7400	-14.86	20230503	5360	17.54	20230104	9700	-35.05	20220809	5360	17.54	20230104	1.45	N	000390	500	136 억		1609287	N	N	0	N	00	N
34	20230725	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-150	5	-2.33	433955550	68452	91.57	6440	6440	6290	8370	4510	6440	6339.57	5.92	0	-2537	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1711	30.53	0.52	12	0.25	206.00	12061.00	9700	20220809	-35.15	5360	20230104	17.35	7400	-15.00	20230503	5360	17.35	20230104	9700	-35.15	20220809	5360	17.35	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
35	20230725	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-130	5	-2.02	349945030	55121	73.73	6440	6440	6300	8370	4510	6440	6348.67	5.92	0	-1079	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1717	30.63	0.52	12	0.20	206.00	12061.00	9700	20220809	-34.95	5360	20230104	17.72	7400	-14.73	20230503	5360	17.72	20230104	9700	-34.95	20220809	5360	17.72	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
36	20230725	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-100	5	-1.55	251201070	39473	52.80	6440	6440	6310	8370	4510	6440	6363.87	5.92	0	992	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1725	30.78	0.53	12	0.15	206.00	12061.00	9700	20220809	-34.64	5360	20230104	18.28	7400	-14.32	20230503	5360	18.28	20230104	9700	-34.64	20220809	5360	18.28	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
37	20230725	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-100	5	-1.55	201100180	31558	42.21	6440	6440	6310	8370	4510	6440	6372.40	5.92	0	1507	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1725	30.78	0.53	12	0.12	206.00	12061.00	9700	20220809	-34.64	5360	20230104	18.28	7400	-14.32	20230503	5360	18.28	20230104	9700	-34.64	20220809	5360	18.28	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
38	20230725	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-60	5	-0.93	141043650	22094	29.55	6440	6440	6350	8370	4510	6440	6383.80	5.92	0	1993	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1736	30.97	0.53	12	0.08	206.00	12061.00	9700	20220809	-34.23	5360	20230104	19.03	7400	-13.78	20230503	5360	19.03	20230104	9700	-34.23	20220809	5360	19.03	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
39	20230725	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-70	5	-1.09	124646910	19517	26.11	6440	6440	6350	8370	4510	6440	6386.58	5.92	0	2508	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1733	30.92	0.53	12	0.07	206.00	12061.00	9700	20220809	-34.33	5360	20230104	18.84	7400	-13.92	20230503	5360	18.84	20230104	9700	-34.33	20220809	5360	18.84	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
40	20230725	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-50	5	-0.78	55779840	8723	11.67	6440	6440	6380	8370	4510	6440	6394.57	5.92	0	207	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1738	31.02	0.53	12	0.03	206.00	12061.00	9700	20220809	-34.12	5360	20230104	19.22	7400	-13.65	20230503	5360	19.22	20230104	9700	-34.12	20220809	5360	19.22	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
41	20230725	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	0	3	0.00	1152760	179	0.24	6440	6440	6440	8370	4510	6440	6440.00	5.92	0	-176	6773	6606	6483	6316	6193	6545	6255	136	1930	500	4630	10	1	27203469	1752	31.26	0.53	12	0.00	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.43	N	000390	500	136 억		1611376	N	N	0	N	00	N
42	20230724	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-130	5	-1.98	480957870	74756	104.71	6650	6650	6360	8540	4600	6570	6433.70	5.96	0	-6195	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1752	31.26	0.53	12	0.27	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
43	20230724	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-140	5	-2.13	469858230	73033	102.30	6650	6650	6360	8540	4600	6570	6433.51	5.96	0	-6212	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1749	31.21	0.53	12	0.27	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
44	20230724	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-170	5	-2.59	418144560	64981	91.02	6650	6650	6360	8540	4600	6570	6434.87	5.96	0	-7939	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1741	31.07	0.53	12	0.24	206.00	12061.00	9700	20220809	-34.02	5360	20230104	19.40	7400	-13.51	20230503	5360	19.40	20230104	9700	-34.02	20220809	5360	19.40	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
45	20230724	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-160	5	-2.44	389180370	60472	84.71	6650	6650	6360	8540	4600	6570	6435.71	5.96	0	-7279	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1744	31.12	0.53	12	0.22	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
46	20230724	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-200	5	-3.04	348869080	54153	75.86	6650	6650	6360	8540	4600	6570	6442.29	5.96	0	-6607	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1733	30.92	0.53	12	0.20	206.00	12061.00	9700	20220809	-34.33	5360	20230104	18.84	7400	-13.92	20230503	5360	18.84	20230104	9700	-34.33	20220809	5360	18.84	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
47	20230724	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-160	5	-2.44	265789350	41140	57.63	6650	6650	6370	8540	4600	6570	6460.61	5.96	0	-5289	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1744	31.12	0.53	12	0.15	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
48	20230724	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-140	5	-2.13	148599150	22909	32.09	6650	6650	6430	8540	4600	6570	6486.50	5.96	0	-4245	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1749	31.21	0.53	12	0.08	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
49	20230724	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	0	3	0.00	10299640	1553	2.18	6650	6650	6570	8540	4600	6570	6632.09	5.96	0	-310	6710	6640	6540	6470	6370	6675	6505	136	1970	500	4730	10	1	27203469	1787	31.89	0.54	12	0.01	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.42	N	000390	500	136 억		1621970	N	N	0	N	00	N
50	20230721	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	110	2	1.70	464987300	71046	192.21	6450	6610	6440	8390	4530	6460	6544.87	5.91	0	13713	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1787	31.89	0.54	12	0.26	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
51	20230721	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	90	2	1.39	391553020	59880	162.00	6450	6610	6440	8390	4530	6460	6538.96	5.91	0	9112	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1782	31.80	0.54	12	0.22	206.00	12061.00	9700	20220809	-32.47	5360	20230104	22.20	7400	-11.49	20230503	5360	22.20	20230104	9700	-32.47	20220809	5360	22.20	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
52	20230721	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	120	2	1.86	258125420	39590	107.11	6450	6600	6440	8390	4530	6460	6519.97	5.91	0	4037	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1790	31.94	0.55	12	0.15	206.00	12061.00	9700	20220809	-32.16	5360	20230104	22.76	7400	-11.08	20230503	5360	22.76	20230104	9700	-32.16	20220809	5360	22.76	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
53	20230721	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	110	2	1.70	223358470	34299	92.80	6450	6600	6440	8390	4530	6460	6512.10	5.91	0	2804	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1787	31.89	0.54	12	0.13	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
54	20230721	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	90	2	1.39	134916000	20790	56.25	6450	6550	6440	8390	4530	6460	6489.47	5.91	0	1402	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1782	31.80	0.54	12	0.08	206.00	12061.00	9700	20220809	-32.47	5360	20230104	22.20	7400	-11.49	20230503	5360	22.20	20230104	9700	-32.47	20220809	5360	22.20	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
55	20230721	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	10	2	0.15	70961530	10966	29.67	6450	6520	6440	8390	4530	6460	6471.05	5.91	0	347	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1760	31.41	0.54	12	0.04	206.00	12061.00	9700	20220809	-33.30	5360	20230104	20.71	7400	-12.57	20230503	5360	20.71	20230104	9700	-33.30	20220809	5360	20.71	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
56	20230721	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	40	2	0.62	45204660	6980	18.88	6450	6520	6440	8390	4530	6460	6476.31	5.91	0	-172	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1768	31.55	0.54	12	0.03	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
57	20230721	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-10	5	-0.15	9352500	1450	3.92	6450	6450	6450	8390	4530	6460	6450.00	5.91	0	120	6626	6542	6456	6372	6286	6585	6415	136	1930	500	4650	10	1	27203469	1755	31.31	0.53	12	0.01	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.42	N	000390	500	136 억		1608929	N	N	473	N	00	N
58	20230720	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	237724740	36784	83.44	6450	6540	6370	8380	4520	6450	6462.72	5.92	0	-2067	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1757	31.36	0.54	12	0.14	206.00	12061.00	9700	20220809	-33.40	5360	20230104	20.52	7400	-12.70	20230503	5360	20.52	20230104	9700	-33.40	20220809	5360	20.52	20230104	1.43	N	000390	500	136 억		1610404	N	N	473	N	00	N
59	20230720	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	90	2	1.40	204452880	31647	71.79	6450	6540	6370	8380	4520	6450	6460.42	5.92	0	-2076	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1779	31.75	0.54	12	0.12	206.00	12061.00	9700	20220809	-32.58	5360	20230104	22.01	7400	-11.62	20230503	5360	22.01	20230104	9700	-32.58	20220809	5360	22.01	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
60	20230720	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	40	2	0.62	176273490	27312	61.95	6450	6530	6370	8380	4520	6450	6454.07	5.92	0	-1874	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1766	31.50	0.54	12	0.10	206.00	12061.00	9700	20220809	-33.09	5360	20230104	21.08	7400	-12.30	20230503	5360	21.08	20230104	9700	-33.09	20220809	5360	21.08	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
61	20230720	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	60	2	0.93	160737730	24925	56.54	6450	6510	6370	8380	4520	6450	6448.86	5.92	0	-1655	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1771	31.60	0.54	12	0.09	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
62	20230720	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	127160990	19744	44.79	6450	6510	6370	8380	4520	6450	6440.49	5.92	0	-1572	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1763	31.46	0.54	12	0.07	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
63	20230720	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	116015740	18024	40.88	6450	6510	6370	8380	4520	6450	6436.74	5.92	0	-1246	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1763	31.46	0.54	12	0.07	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
64	20230720	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-40	5	-0.62	58888660	9197	20.86	6450	6500	6370	8380	4520	6450	6403.03	5.92	0	482	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1744	31.12	0.53	12	0.03	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
65	20230720	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	915900	142	0.32	6450	6450	6450	8380	4520	6450	6450.00	5.92	0	-35	6636	6542	6456	6362	6276	6590	6410	136	1930	500	4640	10	1	27203469	1755	31.31	0.53	12	0.00	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.43	N	000390	500	136 억		1610404	N	N	0	N	00	N
66	20230719	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	284087120	43960	71.77	6400	6550	6370	8380	4520	6450	6462.40	5.86	0	14427	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1755	31.31	0.53	12	0.16	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
67	20230719	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	262856170	40671	66.40	6400	6550	6370	8380	4520	6450	6462.99	5.86	0	13253	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1760	31.41	0.54	12	0.15	206.00	12061.00	9700	20220809	-33.30	5360	20230104	20.71	7400	-12.57	20230503	5360	20.71	20230104	9700	-33.30	20220809	5360	20.71	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
68	20230719	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	226925760	35104	57.31	6400	6550	6370	8380	4520	6450	6464.39	5.86	0	12267	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1763	31.46	0.54	12	0.13	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
69	20230719	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	217180770	33599	54.85	6400	6550	6370	8380	4520	6450	6463.91	5.86	0	11802	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1760	31.41	0.54	12	0.12	206.00	12061.00	9700	20220809	-33.30	5360	20230104	20.71	7400	-12.57	20230503	5360	20.71	20230104	9700	-33.30	20220809	5360	20.71	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
70	20230719	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	50	2	0.78	186733000	28894	47.17	6400	6550	6370	8380	4520	6450	6462.69	5.86	0	10796	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1768	31.55	0.54	12	0.11	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
71	20230719	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	50	2	0.78	160796150	24899	40.65	6400	6550	6370	8380	4520	6450	6457.94	5.86	0	10510	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1768	31.55	0.54	12	0.09	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
72	20230719	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	40	2	0.62	91138220	14165	23.12	6400	6510	6370	8380	4520	6450	6434.04	5.86	0	4134	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1766	31.50	0.54	12	0.05	206.00	12061.00	9700	20220809	-33.09	5360	20230104	21.08	7400	-12.30	20230503	5360	21.08	20230104	9700	-33.09	20220809	5360	21.08	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
73	20230719	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	5574600	871	1.42	6400	6450	6400	8380	4520	6450	6400.06	5.86	0	112	6696	6572	6506	6382	6316	6540	6350	136	1930	500	4640	10	1	27203469	1755	31.31	0.53	12	0.00	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.40	N	000390	500	136 억		1595252	N	N	241	N	00	N
74	20230718	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-170	5	-2.57	398274860	61183	77.13	6620	6630	6440	8600	4640	6620	6509.64	5.89	0	-6509	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1755	31.31	0.53	12	0.22	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.41	N	000390	500	136 억		1602987	N	N	241	N	00	N
75	20230718	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-160	5	-2.42	369553540	56737	71.53	6620	6630	6440	8600	4640	6620	6513.45	5.89	0	-5685	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1757	31.36	0.54	12	0.21	206.00	12061.00	9700	20220809	-33.40	5360	20230104	20.52	7400	-12.70	20230503	5360	20.52	20230104	9700	-33.40	20220809	5360	20.52	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
76	20230718	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-160	5	-2.42	346752410	53211	67.08	6620	6630	6440	8600	4640	6620	6516.56	5.89	0	-4970	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1757	31.36	0.54	12	0.20	206.00	12061.00	9700	20220809	-33.40	5360	20230104	20.52	7400	-12.70	20230503	5360	20.52	20230104	9700	-33.40	20220809	5360	20.52	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
77	20230718	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-120	5	-1.81	323624440	49643	62.58	6620	6630	6440	8600	4640	6620	6519.03	5.89	0	-3490	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1768	31.55	0.54	12	0.18	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
78	20230718	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-130	5	-1.96	281338150	43123	54.36	6620	6630	6440	8600	4640	6620	6524.09	5.89	0	79	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1766	31.50	0.54	12	0.16	206.00	12061.00	9700	20220809	-33.09	5360	20230104	21.08	7400	-12.30	20230503	5360	21.08	20230104	9700	-33.09	20220809	5360	21.08	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
79	20230718	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-110	5	-1.66	242909330	37201	46.90	6620	6630	6440	8600	4640	6620	6529.65	5.89	0	1829	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1771	31.60	0.54	12	0.14	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
80	20230718	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-70	5	-1.06	127378180	19380	24.43	6620	6630	6510	8600	4640	6620	6572.66	5.89	0	-336	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1782	31.80	0.54	12	0.07	206.00	12061.00	9700	20220809	-32.47	5360	20230104	22.20	7400	-11.49	20230503	5360	22.20	20230104	9700	-32.47	20220809	5360	22.20	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
81	20230718	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	0	3	0.00	1330620	201	0.25	6620	6620	6620	8600	4640	6620	6620.00	5.89	0	0	6740	6680	6580	6520	6420	6710	6550	136	1980	500	4760	10	1	27203469	1801	32.14	0.55	12	0.00	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.41	N	000390	500	136 억		1602987	N	N	0	N	00	N
82	20230717	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	140	2	2.16	517374860	78878	96.08	6480	6640	6480	8420	4540	6480	6559.11	5.88	0	4375	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1801	32.14	0.55	12	0.29	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
83	20230717	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	130	2	2.01	487845810	74409	90.64	6480	6640	6480	8420	4540	6480	6556.27	5.88	0	4012	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1798	32.09	0.55	12	0.27	206.00	12061.00	9700	20220809	-31.86	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	9700	-31.86	20220809	5360	23.32	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
84	20230717	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	140	2	2.16	407950250	62345	75.94	6480	6640	6480	8420	4540	6480	6543.43	5.88	0	5152	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1801	32.14	0.55	12	0.23	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
85	20230717	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	80	2	1.23	305078580	46772	56.97	6480	6590	6480	8420	4540	6480	6522.68	5.88	0	7532	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1785	31.84	0.54	12	0.17	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
86	20230717	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	80	2	1.23	282429930	43315	52.76	6480	6590	6480	8420	4540	6480	6520.37	5.88	0	6180	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1785	31.84	0.54	12	0.16	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
87	20230717	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	80	2	1.23	191414230	29412	35.83	6480	6570	6480	8420	4540	6480	6508.03	5.88	0	-282	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1785	31.84	0.54	12	0.11	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
88	20230717	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	20	2	0.31	126475340	19457	23.70	6480	6560	6480	8420	4540	6480	6500.25	5.88	0	-2092	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1768	31.55	0.54	12	0.07	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
89	20230717	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	50	2	0.77	3518740	543	0.66	6480	6530	6480	8420	4540	6480	6480.18	5.88	0	-58	6666	6572	6436	6342	6206	6620	6390	136	1940	500	4660	10	1	27203469	1776	31.70	0.54	12	0.00	206.00	12061.00	9700	20220809	-32.68	5360	20230104	21.83	7400	-11.76	20230503	5360	21.83	20230104	9700	-32.68	20220809	5360	21.83	20230104	1.40	N	000390	500	136 억		1598554	N	N	1308	N	00	N
90	20230714	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	140	2	2.21	521821160	81610	106.70	6370	6530	6300	8240	4440	6340	6394.03	5.87	0	10789	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1763	31.46	0.54	12	0.30	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.36	N	000390	500	136 억		1596494	N	N	1308	N	00	N
91	20230714	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	100	2	1.58	475862800	74498	97.40	6370	6530	6300	8240	4440	6340	6387.59	5.87	0	7284	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1752	31.26	0.53	12	0.27	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
92	20230714	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	140	2	2.21	374449530	58833	76.92	6370	6480	6300	8240	4440	6340	6364.62	5.87	0	6712	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1763	31.46	0.54	12	0.22	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
93	20230714	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	50	2	0.79	328692780	51736	67.64	6370	6440	6300	8240	4440	6340	6353.27	5.87	0	4172	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1738	31.02	0.53	12	0.19	206.00	12061.00	9700	20220809	-34.12	5360	20230104	19.22	7400	-13.65	20230503	5360	19.22	20230104	9700	-34.12	20220809	5360	19.22	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
94	20230714	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	30	2	0.47	271001950	42711	55.84	6370	6440	6300	8240	4440	6340	6345.02	5.87	0	7967	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1733	30.92	0.53	12	0.16	206.00	12061.00	9700	20220809	-34.33	5360	20230104	18.84	7400	-13.92	20230503	5360	18.84	20230104	9700	-34.33	20220809	5360	18.84	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
95	20230714	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	20	2	0.32	233078960	36733	48.02	6370	6440	6300	8240	4440	6340	6345.22	5.87	0	8693	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1730	30.87	0.53	12	0.14	206.00	12061.00	9700	20220809	-34.43	5360	20230104	18.66	7400	-14.05	20230503	5360	18.66	20230104	9700	-34.43	20220809	5360	18.66	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
96	20230714	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	0	3	0.00	188618540	29722	38.86	6370	6440	6300	8240	4440	6340	6346.09	5.87	0	5310	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1725	30.78	0.53	12	0.11	206.00	12061.00	9700	20220809	-34.64	5360	20230104	18.28	7400	-14.32	20230503	5360	18.28	20230104	9700	-34.64	20220809	5360	18.28	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
97	20230714	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	30	2	0.47	2465190	387	0.51	6370	6370	6370	8240	4440	6340	6370.00	5.87	0	-7	6593	6466	6403	6276	6213	6435	6245	136	1900	500	4560	10	1	27203469	1733	30.92	0.53	12	0.00	206.00	12061.00	9700	20220809	-34.33	5360	20230104	18.84	7400	-13.92	20230503	5360	18.84	20230104	9700	-34.33	20220809	5360	18.84	20230104	1.36	N	000390	500	136 억		1596494	N	N	325	N	00	N
98	20230713	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-130	5	-2.01	475824310	73832	65.88	6510	6530	6340	8410	4530	6470	6444.91	5.86	0	1298	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1725	30.78	0.53	12	0.27	206.00	12061.00	9700	20220809	-34.64	5360	20230104	18.28	7400	-14.32	20230503	5360	18.28	20230104	9700	-34.64	20220809	5360	18.28	20230104	1.39	N	000390	500	136 억		1594542	N	N	325	N	00	N
99	20230713	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-60	5	-0.93	360596970	55748	49.74	6510	6530	6410	8410	4530	6470	6468.34	5.86	0	-385	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1744	31.12	0.53	12	0.20	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
100	20230713	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-30	5	-0.46	304664400	47049	41.98	6510	6530	6440	8410	4530	6470	6475.47	5.86	0	958	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1752	31.26	0.53	12	0.17	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
101	20230713	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	10	2	0.15	248703620	38384	34.25	6510	6530	6450	8410	4530	6470	6479.36	5.86	0	3733	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1763	31.46	0.54	12	0.14	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
102	20230713	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	10	2	0.15	169827170	26207	23.38	6510	6530	6460	8410	4530	6470	6480.22	5.86	0	6336	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1763	31.46	0.54	12	0.10	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
103	20230713	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-10	5	-0.15	144527850	22301	19.90	6510	6530	6460	8410	4530	6470	6480.78	5.86	0	6353	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1757	31.36	0.54	12	0.08	206.00	12061.00	9700	20220809	-33.40	5360	20230104	20.52	7400	-12.70	20230503	5360	20.52	20230104	9700	-33.40	20220809	5360	20.52	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
104	20230713	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	40	2	0.62	82223860	12688	11.32	6510	6530	6460	8410	4530	6470	6480.44	5.86	0	3169	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1771	31.60	0.54	12	0.05	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
105	20230713	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	60	2	0.93	2124640	326	0.29	6510	6530	6510	8410	4530	6470	6517.30	5.86	0	-99	6730	6600	6510	6380	6290	6555	6335	136	1940	500	4650	10	1	27203469	1776	31.70	0.54	12	0.00	206.00	12061.00	9700	20220809	-32.68	5360	20230104	21.83	7400	-11.76	20230503	5360	21.83	20230104	9700	-32.68	20220809	5360	21.83	20230104	1.39	N	000390	500	136 억		1594542	N	N	21	N	00	N
106	20230712	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-80	5	-1.22	729980640	111961	6.86	6640	6640	6420	8510	4590	6550	6519.98	5.85	0	4553	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1760	31.41	0.54	12	0.41	206.00	12061.00	9700	20220809	-33.30	5360	20230104	20.71	7400	-12.57	20230503	5360	20.71	20230104	9700	-33.30	20220809	5360	20.71	20230104	1.40	N	000390	500	136 억		1591954	N	N	21	N	00	N
107	20230712	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-100	5	-1.53	695625790	106659	6.54	6640	6640	6420	8510	4590	6550	6521.91	5.85	0	4579	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1755	31.31	0.53	12	0.39	206.00	12061.00	9700	20220809	-33.51	5360	20230104	20.34	7400	-12.84	20230503	5360	20.34	20230104	9700	-33.51	20220809	5360	20.34	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
108	20230712	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-70	5	-1.07	578778690	88538	5.43	6640	6640	6460	8510	4590	6550	6537.04	5.85	0	5492	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1763	31.46	0.54	12	0.33	206.00	12061.00	9700	20220809	-33.20	5360	20230104	20.90	7400	-12.43	20230503	5360	20.90	20230104	9700	-33.20	20220809	5360	20.90	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
109	20230712	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-40	5	-0.61	512536730	78317	4.80	6640	6640	6500	8510	4590	6550	6544.37	5.85	0	8162	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1771	31.60	0.54	12	0.29	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
110	20230712	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-40	5	-0.61	477817630	72985	4.47	6640	6640	6500	8510	4590	6550	6546.78	5.85	0	8899	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1771	31.60	0.54	12	0.27	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
111	20230712	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-20	5	-0.31	425322260	64926	3.98	6640	6640	6500	8510	4590	6550	6550.88	5.85	0	10569	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1776	31.70	0.54	12	0.24	206.00	12061.00	9700	20220809	-32.68	5360	20230104	21.83	7400	-11.76	20230503	5360	21.83	20230104	9700	-32.68	20220809	5360	21.83	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
112	20230712	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	0	3	0.00	319638310	48736	2.99	6640	6640	6500	8510	4590	6550	6558.60	5.85	0	9602	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1782	31.80	0.54	12	0.18	206.00	12061.00	9700	20220809	-32.47	5360	20230104	22.20	7400	-11.49	20230503	5360	22.20	20230104	9700	-32.47	20220809	5360	22.20	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
113	20230712	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	50	2	0.76	8481810	1283	0.08	6640	6640	6570	8510	4590	6550	6622.37	5.85	0	-150	7656	7102	6776	6222	5896	6940	6060	136	1960	500	4710	10	1	27203469	1795	32.04	0.55	12	0.00	206.00	12061.00	9700	20220809	-31.96	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	9700	-31.96	20220809	5360	23.13	20230104	1.40	N	000390	500	136 억		1591954	N	N	31	N	00	N
114	20230711	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-40	5	-0.61	11269450170	1628402	258.88	6720	7330	6450	8560	4620	6590	6920.75	5.88	0	-2896	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1782	31.80	0.54	12	5.99	206.00	12061.00	9700	20220809	-32.47	5360	20230104	22.20	7400	-11.49	20230503	5360	22.20	20230104	9700	-32.47	20220809	5360	22.20	20230104	1.40	N	000390	500	136 억		1599546	N	N	31	N	00	N
115	20230711	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	20	2	0.30	11110930450	1604270	255.05	6720	7330	6450	8560	4620	6590	6925.95	5.88	0	-8230	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1798	32.09	0.55	12	5.90	206.00	12061.00	9700	20220809	-31.86	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	9700	-31.86	20220809	5360	23.32	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
116	20230711	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-30	5	-0.46	10795919520	1556362	247.43	6720	7330	6450	8560	4620	6590	6936.75	5.88	0	-13700	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1785	31.84	0.54	12	5.72	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
117	20230711	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	30	2	0.46	10525871440	1515240	240.89	6720	7330	6450	8560	4620	6590	6946.79	5.88	0	-19773	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1801	32.14	0.55	12	5.57	206.00	12061.00	9700	20220809	-31.75	5360	20230104	23.51	7400	-10.54	20230503	5360	23.51	20230104	9700	-31.75	20220809	5360	23.51	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
118	20230711	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	60	2	0.91	10300367250	1481199	235.48	6720	7330	6450	8560	4620	6590	6954.20	5.88	0	-22442	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1809	32.28	0.55	12	5.44	206.00	12061.00	9700	20220809	-31.44	5360	20230104	24.07	7400	-10.14	20230503	5360	24.07	20230104	9700	-31.44	20220809	5360	24.07	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
119	20230711	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	200	2	3.03	8695032660	1241247	197.33	6720	7330	6450	8560	4620	6590	7005.25	5.88	0	-33384	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1847	32.96	0.56	12	4.56	206.00	12061.00	9700	20220809	-30.00	5360	20230104	26.68	7400	-8.24	20230503	5360	26.68	20230104	9700	-30.00	20220809	5360	26.68	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
120	20230711	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-90	5	-1.37	241983370	36998	5.88	6720	6720	6450	8560	4620	6590	6539.75	5.88	0	805	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1768	31.55	0.54	12	0.14	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
121	20230711	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	20	2	0.30	30237820	4523	0.72	6720	6720	6590	8560	4620	6590	6697.44	5.88	0	-2647	7230	6910	6530	6210	5830	7070	6370	136	1970	500	4740	10	1	27203469	1798	32.09	0.55	12	0.02	206.00	12061.00	9700	20220809	-31.86	5360	20230104	23.32	7400	-10.68	20230503	5360	23.32	20230104	9700	-31.86	20220809	5360	23.32	20230104	1.40	N	000390	500	136 억		1599546	N	N	0	N	00	N
122	20230710	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	340	2	5.44	4131107750	627977	1220.94	6150	6850	6150	8120	4380	6250	6578.44	5.77	0	29946	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1793	31.99	0.55	12	2.31	206.00	12061.00	9700	20220809	-32.06	5360	20230104	22.95	7400	-10.95	20230503	5360	22.95	20230104	9700	-32.06	20220809	5360	22.95	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
123	20230710	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	320	2	5.12	4035488050	613424	1192.64	6150	6850	6150	8120	4380	6250	6578.64	5.77	0	30581	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1787	31.89	0.54	12	2.25	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
124	20230710	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	320	2	5.12	3855255820	585934	1139.20	6150	6850	6150	8120	4380	6250	6579.69	5.77	0	25210	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1787	31.89	0.54	12	2.15	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
125	20230710	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	350	2	5.60	3396803900	516251	1003.72	6150	6850	6150	8120	4380	6250	6579.77	5.77	0	10158	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1795	32.04	0.55	12	1.90	206.00	12061.00	9700	20220809	-31.96	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	9700	-31.96	20220809	5360	23.13	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
126	20230710	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	170	2	2.72	951284510	147622	287.01	6150	6580	6150	8120	4380	6250	6444.09	5.77	0	12225	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1746	31.17	0.53	12	0.54	206.00	12061.00	9700	20220809	-33.81	5360	20230104	19.78	7400	-13.24	20230503	5360	19.78	20230104	9700	-33.81	20220809	5360	19.78	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
127	20230710	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	170	2	2.72	911991070	141501	275.11	6150	6580	6150	8120	4380	6250	6445.16	5.77	0	11401	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1746	31.17	0.53	12	0.52	206.00	12061.00	9700	20220809	-33.81	5360	20230104	19.78	7400	-13.24	20230503	5360	19.78	20230104	9700	-33.81	20220809	5360	19.78	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
128	20230710	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	320	2	5.12	767444000	119196	231.75	6150	6570	6150	8120	4380	6250	6438.55	5.77	0	11395	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1787	31.89	0.54	12	0.44	206.00	12061.00	9700	20220809	-32.27	5360	20230104	22.57	7400	-11.22	20230503	5360	22.57	20230104	9700	-32.27	20220809	5360	22.57	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
129	20230710	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-30	5	-0.48	61265820	9834	19.12	6150	6250	6150	8120	4380	6250	6229.94	5.77	0	547	6476	6362	6226	6112	5976	6420	6170	136	1870	500	4500	10	1	27203469	1692	30.19	0.52	12	0.04	206.00	12061.00	9700	20220809	-35.88	5360	20230104	16.04	7400	-15.95	20230503	5360	16.04	20230104	9700	-35.88	20220809	5360	16.04	20230104	1.43	N	000390	500	136 억		1569676	N	N	0	N	00	N
130	20230707	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	50	2	0.81	318087040	51399	49.59	6110	6340	6090	8060	4340	6200	6188.58	5.79	0	301	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1700	30.34	0.52	12	0.19	206.00	12061.00	9700	20220809	-35.57	5360	20230104	16.60	7400	-15.54	20230503	5360	16.60	20230104	9700	-35.57	20220809	5360	16.60	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
131	20230707	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	50	2	0.81	294170310	47570	45.90	6110	6340	6090	8060	4340	6200	6183.95	5.79	0	-598	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1700	30.34	0.52	12	0.17	206.00	12061.00	9700	20220809	-35.57	5360	20230104	16.60	7400	-15.54	20230503	5360	16.60	20230104	9700	-35.57	20220809	5360	16.60	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
132	20230707	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	80	2	1.29	242781760	39351	37.97	6110	6340	6090	8060	4340	6200	6169.65	5.79	0	2672	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1708	30.49	0.52	12	0.14	206.00	12061.00	9700	20220809	-35.26	5360	20230104	17.16	7400	-15.14	20230503	5360	17.16	20230104	9700	-35.26	20220809	5360	17.16	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
133	20230707	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	40	2	0.65	192489990	31341	30.24	6110	6250	6090	8060	4340	6200	6141.79	5.79	0	3420	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1697	30.29	0.52	12	0.12	206.00	12061.00	9700	20220809	-35.67	5360	20230104	16.42	7400	-15.68	20230503	5360	16.42	20230104	9700	-35.67	20220809	5360	16.42	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
134	20230707	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	10	2	0.16	164569440	26867	25.92	6110	6210	6090	8060	4340	6200	6125.34	5.79	0	3070	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1689	30.15	0.51	12	0.10	206.00	12061.00	9700	20220809	-35.98	5360	20230104	15.86	7400	-16.08	20230503	5360	15.86	20230104	9700	-35.98	20220809	5360	15.86	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
135	20230707	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-80	5	-1.29	128289490	20976	20.24	6110	6170	6090	8060	4340	6200	6116.01	5.79	0	2487	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1665	29.71	0.51	12	0.08	206.00	12061.00	9700	20220809	-36.91	5360	20230104	14.18	7400	-17.30	20230503	5360	14.18	20230104	9700	-36.91	20220809	5360	14.18	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
136	20230707	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	-90	5	-1.45	100624280	16450	15.87	6110	6170	6100	8060	4340	6200	6116.98	5.79	0	2794	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1662	29.66	0.51	12	0.06	206.00	12061.00	9700	20220809	-37.01	5360	20230104	13.99	7400	-17.43	20230503	5360	13.99	20230104	9700	-37.01	20220809	5360	13.99	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
137	20230707	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	-50	5	-0.81	9702780	1588	1.53	6110	6170	6110	8060	4340	6200	6110.06	5.79	0	38	6493	6346	6233	6086	5973	6290	6030	136	1860	500	4460	10	1	27203469	1673	29.85	0.51	12	0.01	206.00	12061.00	9700	20220809	-36.60	5360	20230104	14.74	7400	-16.89	20230503	5360	14.74	20230104	9700	-36.60	20220809	5360	14.74	20230104	1.40	N	000390	500	136 억		1576395	N	N	16	N	00	N
138	20230706	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-180	5	-2.82	642060070	103221	125.34	6360	6380	6120	8290	4470	6380	6220.25	5.81	0	-1297	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1687	30.10	0.51	12	0.38	206.00	12061.00	9700	20220809	-36.08	5360	20230104	15.67	7400	-16.22	20230503	5360	15.67	20230104	9700	-36.08	20220809	5360	15.67	20230104	1.39	N	000390	500	136 억		1579296	N	N	16	N	00	N
139	20230706	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-260	5	-4.08	612267540	98398	119.49	6360	6380	6120	8290	4470	6380	6222.36	5.81	0	-1999	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1665	29.71	0.51	12	0.36	206.00	12061.00	9700	20220809	-36.91	5360	20230104	14.18	7400	-17.30	20230503	5360	14.18	20230104	9700	-36.91	20220809	5360	14.18	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
140	20230706	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-130	5	-2.04	515772460	82720	100.45	6360	6380	6160	8290	4470	6380	6235.16	5.81	0	-3634	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1700	30.34	0.52	12	0.30	206.00	12061.00	9700	20220809	-35.57	5360	20230104	16.60	7400	-15.54	20230503	5360	16.60	20230104	9700	-35.57	20220809	5360	16.60	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
141	20230706	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-160	5	-2.51	351047070	56155	68.19	6360	6380	6210	8290	4470	6380	6251.39	5.81	0	-4039	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1692	30.19	0.52	12	0.21	206.00	12061.00	9700	20220809	-35.88	5360	20230104	16.04	7400	-15.95	20230503	5360	16.04	20230104	9700	-35.88	20220809	5360	16.04	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
142	20230706	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-110	5	-1.72	261805170	41845	50.81	6360	6380	6230	8290	4470	6380	6256.55	5.81	0	-5285	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1706	30.44	0.52	12	0.15	206.00	12061.00	9700	20220809	-35.36	5360	20230104	16.98	7400	-15.27	20230503	5360	16.98	20230104	9700	-35.36	20220809	5360	16.98	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
143	20230706	110104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	-130	5	-2.04	214652820	34297	41.65	6360	6380	6230	8290	4470	6380	6258.65	5.81	0	-3117	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1700	30.34	0.52	12	0.13	206.00	12061.00	9700	20220809	-35.57	5360	20230104	16.60	7400	-15.54	20230503	5360	16.60	20230104	9700	-35.57	20220809	5360	16.60	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
144	20230706	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-100	5	-1.57	139951510	22337	27.12	6360	6380	6240	8290	4470	6380	6265.46	5.81	0	-3307	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1708	30.49	0.52	12	0.08	206.00	12061.00	9700	20220809	-35.26	5360	20230104	17.16	7400	-15.14	20230503	5360	17.16	20230104	9700	-35.26	20220809	5360	17.16	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
145	20230706	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	0	3	0.00	0	0	0.00	0	0	0	8290	4470	6380	0.00	5.81	0	0	6653	6516	6423	6286	6193	6470	6240	136	1910	500	4590	10	1	27203469	1736	30.97	0.53	12	0.00	206.00	12061.00	9700	20220809	-34.23	5360	20230104	19.03	7400	-13.78	20230503	5360	19.03	20230104	9700	-34.23	20220809	5360	19.03	20230104	1.39	N	000390	500	136 억		1579296	N	N	0	N	00	N
146	20230705	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-140	5	-2.15	522421670	81222	185.49	6520	6560	6330	8470	4570	6520	6432.03	5.88	0	-18776	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1736	30.97	0.53	12	0.30	206.00	12061.00	9700	20220809	-34.23	5360	20230104	19.03	7400	-13.78	20230503	5360	19.03	20230104	9700	-34.23	20220809	5360	19.03	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
147	20230705	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-130	5	-1.99	472936030	73452	167.74	6520	6560	6340	8470	4570	6520	6438.71	5.88	0	-18452	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1738	31.02	0.53	12	0.27	206.00	12061.00	9700	20220809	-34.12	5360	20230104	19.22	7400	-13.65	20230503	5360	19.22	20230104	9700	-34.12	20220809	5360	19.22	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
148	20230705	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-130	5	-1.99	438151550	68022	155.34	6520	6560	6340	8470	4570	6520	6441.32	5.88	0	-15950	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1738	31.02	0.53	12	0.25	206.00	12061.00	9700	20220809	-34.12	5360	20230104	19.22	7400	-13.65	20230503	5360	19.22	20230104	9700	-34.12	20220809	5360	19.22	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
149	20230705	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-90	5	-1.38	328063100	50769	115.94	6520	6560	6380	8470	4570	6520	6461.88	5.88	0	-18657	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1749	31.21	0.53	12	0.19	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
150	20230705	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-80	5	-1.23	242042520	37440	85.50	6520	6560	6380	8470	4570	6520	6464.81	5.88	0	-16860	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1752	31.26	0.53	12	0.14	206.00	12061.00	9700	20220809	-33.61	5360	20230104	20.15	7400	-12.97	20230503	5360	20.15	20230104	9700	-33.61	20220809	5360	20.15	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
151	20230705	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-110	5	-1.69	64761770	10040	22.93	6520	6550	6410	8470	4570	6520	6450.38	5.88	0	-5097	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1744	31.12	0.53	12	0.04	206.00	12061.00	9700	20220809	-33.92	5360	20230104	19.59	7400	-13.38	20230503	5360	19.59	20230104	9700	-33.92	20220809	5360	19.59	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
152	20230705	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-90	5	-1.38	36380740	5626	12.85	6520	6550	6430	8470	4570	6520	6466.54	5.88	0	-2535	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1749	31.21	0.53	12	0.02	206.00	12061.00	9700	20220809	-33.71	5360	20230104	19.96	7400	-13.11	20230503	5360	19.96	20230104	9700	-33.71	20220809	5360	19.96	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
153	20230705	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-60	5	-0.92	247280	38	0.09	6520	6520	6460	8470	4570	6520	6507.37	5.88	0	-11	6746	6632	6536	6422	6326	6585	6375	136	1950	500	4690	10	1	27203469	1757	31.36	0.54	12	0.00	206.00	12061.00	9700	20220809	-33.40	5360	20230104	20.52	7400	-12.70	20230503	5360	20.52	20230104	9700	-33.40	20220809	5360	20.52	20230104	1.39	N	000390	500	136 억		1599230	N	N	0	N	00	N
154	20230704	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-120	5	-1.81	284922700	43778	55.96	6640	6650	6440	8630	4650	6640	6508.34	5.91	0	-7466	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1774	31.65	0.54	12	0.16	206.00	12061.00	9700	20220809	-32.78	5360	20230104	21.64	7400	-11.89	20230503	5360	21.64	20230104	9700	-32.78	20220809	5360	21.64	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
155	20230704	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-140	5	-2.11	249603060	38341	49.01	6640	6650	6440	8630	4650	6640	6510.08	5.91	0	-6591	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1768	31.55	0.54	12	0.14	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
156	20230704	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-140	5	-2.11	226759570	34831	44.53	6640	6650	6440	8630	4650	6640	6510.28	5.91	0	-5920	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1768	31.55	0.54	12	0.13	206.00	12061.00	9700	20220809	-32.99	5360	20230104	21.27	7400	-12.16	20230503	5360	21.27	20230104	9700	-32.99	20220809	5360	21.27	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
157	20230704	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-130	5	-1.96	191168970	29365	37.54	6640	6650	6440	8630	4650	6640	6510.09	5.91	0	-4599	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1771	31.60	0.54	12	0.11	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
158	20230704	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-130	5	-1.96	185866990	28551	36.50	6640	6650	6440	8630	4650	6640	6509.99	5.91	0	-4012	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1771	31.60	0.54	12	0.10	206.00	12061.00	9700	20220809	-32.89	5360	20230104	21.46	7400	-12.03	20230503	5360	21.46	20230104	9700	-32.89	20220809	5360	21.46	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
159	20230704	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-150	5	-2.26	173996000	26725	34.16	6640	6650	6440	8630	4650	6640	6510.60	5.91	0	-3422	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1766	31.50	0.54	12	0.10	206.00	12061.00	9700	20220809	-33.09	5360	20230104	21.08	7400	-12.30	20230503	5360	21.08	20230104	9700	-33.09	20220809	5360	21.08	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
160	20230704	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-120	5	-1.81	71351480	10886	13.92	6640	6650	6520	8630	4650	6640	6554.42	5.91	0	-2544	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1774	31.65	0.54	12	0.04	206.00	12061.00	9700	20220809	-32.78	5360	20230104	21.64	7400	-11.89	20230503	5360	21.64	20230104	9700	-32.78	20220809	5360	21.64	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
161	20230704	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-40	5	-0.60	2940240	443	0.57	6640	6650	6600	8630	4650	6640	6637.10	5.91	0	-95	6813	6726	6573	6486	6333	6770	6530	136	1990	500	4780	10	1	27203469	1795	32.04	0.55	12	0.00	206.00	12061.00	9700	20220809	-31.96	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	9700	-31.96	20220809	5360	23.13	20230104	1.41	N	000390	500	136 억		1607573	N	N	1	N	00	N
162	20230703	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	210	2	3.27	509963600	77667	150.54	6420	6660	6420	8350	4510	6430	6566.38	5.89	0	4627	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1806	32.23	0.55	12	0.29	206.00	12061.00	9700	20220809	-31.55	5360	20230104	23.88	7400	-10.27	20230503	5360	23.88	20230104	9700	-31.55	20220809	5360	23.88	20230104	1.39	N	000390	500	136 억		1602300	N	N	1	N	00	N
163	20230703	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	130	2	2.02	395733810	60424	117.12	6420	6640	6420	8350	4510	6430	6549.75	5.89	0	3261	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1785	31.84	0.54	12	0.22	206.00	12061.00	9700	20220809	-32.37	5360	20230104	22.39	7400	-11.35	20230503	5360	22.39	20230104	9700	-32.37	20220809	5360	22.39	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N
164	20230703	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	90	2	1.40	307595960	47022	91.14	6420	6640	6420	8350	4510	6430	6542.09	5.89	0	4309	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1774	31.65	0.54	12	0.17	206.00	12061.00	9700	20220809	-32.78	5360	20230104	21.64	7400	-11.89	20230503	5360	21.64	20230104	9700	-32.78	20220809	5360	21.64	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N
165	20230703	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	120	2	1.87	244471340	37352	72.40	6420	6640	6420	8350	4510	6430	6545.79	5.89	0	1681	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1782	31.80	0.54	12	0.14	206.00	12061.00	9700	20220809	-32.47	5360	20230104	22.20	7400	-11.49	20230503	5360	22.20	20230104	9700	-32.47	20220809	5360	22.20	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N
166	20230703	120104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	170	2	2.64	193560500	29593	57.36	6420	6640	6420	8350	4510	6430	6541.64	5.89	0	4271	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1795	32.04	0.55	12	0.11	206.00	12061.00	9700	20220809	-31.96	5360	20230104	23.13	7400	-10.81	20230503	5360	23.13	20230104	9700	-31.96	20220809	5360	23.13	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N
167	20230703	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	110	2	1.71	117175180	17993	34.87	6420	6570	6420	8350	4510	6430	6513.35	5.89	0	4186	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1779	31.75	0.54	12	0.07	206.00	12061.00	9700	20220809	-32.58	5360	20230104	22.01	7400	-11.62	20230503	5360	22.01	20230104	9700	-32.58	20220809	5360	22.01	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N
168	20230703	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	110	2	1.71	79619810	12254	23.75	6420	6570	6420	8350	4510	6430	6498.77	5.89	0	5111	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1779	31.75	0.54	12	0.05	206.00	12061.00	9700	20220809	-32.58	5360	20230104	22.01	7400	-11.62	20230503	5360	22.01	20230104	9700	-32.58	20220809	5360	22.01	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N
169	20230703	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	60	2	0.93	4337630	675	1.31	6420	6490	6420	8350	4510	6430	6424.06	5.89	0	21	6736	6582	6446	6292	6156	6515	6225	136	1920	500	4620	10	1	27203469	1766	31.50	0.54	12	0.00	206.00	12061.00	9700	20220809	-33.09	5360	20230104	21.08	7400	-12.30	20230503	5360	21.08	20230104	9700	-33.09	20220809	5360	21.08	20230104	1.39	N	000390	500	136 억		1602300	N	N	0	N	00	N