KissMeData/163560/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	160854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	70	2	1.05	124929190	18557	80.39	6730	6800	6630	8670	4670	6670	6732.19	2.31	0	6145	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	937	12.01	0.44	12	0.13	561.00	15353.00	7880	20220921	-14.47	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	7880	-14.47	20220921	5570	21.01	20230103	0.68	N	163560	500	69 억		321077	N	N	1	N	00	N
3	20230731	150855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	50	2	0.75	119484950	17747	76.88	6730	6800	6630	8670	4670	6670	6732.68	2.31	0	5949	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	934	11.98	0.44	12	0.13	561.00	15353.00	7880	20220921	-14.72	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	7880	-14.72	20220921	5570	20.65	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
4	20230731	140858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	40	2	0.60	116776180	17344	75.14	6730	6800	6630	8670	4670	6670	6732.94	2.31	0	5710	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	933	11.96	0.44	12	0.12	561.00	15353.00	7880	20220921	-14.85	5570	20230103	20.47	7660	-12.40	20230519	5570	20.47	20230103	7880	-14.85	20220921	5570	20.47	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
5	20230731	130858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	120	2	1.80	110256790	16375	70.94	6730	6800	6630	8670	4670	6670	6733.24	2.31	0	5461	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	944	12.10	0.44	12	0.12	561.00	15353.00	7880	20220921	-13.83	5570	20230103	21.90	7660	-11.36	20230519	5570	21.90	20230103	7880	-13.83	20220921	5570	21.90	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
6	20230731	120906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	70	2	1.05	73241360	10878	47.13	6730	6800	6630	8670	4670	6670	6732.98	2.31	0	1287	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	937	12.01	0.44	12	0.08	561.00	15353.00	7880	20220921	-14.47	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	7880	-14.47	20220921	5570	21.01	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
7	20230731	110909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	70	2	1.05	55508140	8246	35.72	6730	6800	6630	8670	4670	6670	6731.52	2.31	0	-640	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	937	12.01	0.44	12	0.06	561.00	15353.00	7880	20220921	-14.47	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	7880	-14.47	20220921	5570	21.01	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
8	20230731	100906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	100	2	1.50	49288020	7322	31.72	6730	6800	6630	8670	4670	6670	6731.50	2.31	0	-1186	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	941	12.07	0.44	12	0.05	561.00	15353.00	7880	20220921	-14.09	5570	20230103	21.54	7660	-11.62	20230519	5570	21.54	20230103	7880	-14.09	20220921	5570	21.54	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
9	20230731	090855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	60	2	0.90	2116960	315	1.36	6730	6730	6680	8670	4670	6670	6720.51	2.31	0	-246	6876	6772	6636	6532	6396	6825	6585	70	2000	500	4530	10	1	13900000	935	12.00	0.44	12	0.00	561.00	15353.00	7880	20220921	-14.59	5570	20230103	20.83	7660	-12.14	20230519	5570	20.83	20230103	7880	-14.59	20220921	5570	20.83	20230103	0.68	N	163560	500	69 억		321077	N	N	4	N	00	N
10	20230728	160857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	140	2	2.14	151177550	23026	99.38	6540	6740	6500	8480	4580	6530	6565.43	2.23	0	10913	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	927	11.89	0.43	12	0.17	561.00	15353.00	7880	20220921	-15.36	5570	20230103	19.75	7660	-12.92	20230519	5570	19.75	20230103	7880	-15.36	20220921	5570	19.75	20230103	0.75	N	163560	500	69 억		309602	N	N	4	N	00	N
11	20230728	150856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	150	2	2.30	146213100	22283	96.18	6540	6740	6500	8480	4580	6530	6561.64	2.23	0	10915	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	929	11.91	0.44	12	0.16	561.00	15353.00	7880	20220921	-15.23	5570	20230103	19.93	7660	-12.79	20230519	5570	19.93	20230103	7880	-15.23	20220921	5570	19.93	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
12	20230728	140854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	190	2	2.91	142352020	21706	93.69	6540	6740	6500	8480	4580	6530	6558.19	2.23	0	10849	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	934	11.98	0.44	12	0.16	561.00	15353.00	7880	20220921	-14.72	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	7880	-14.72	20220921	5570	20.65	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
13	20230728	130857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	150	2	2.30	136967140	20903	90.22	6540	6740	6500	8480	4580	6530	6552.51	2.23	0	11200	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	929	11.91	0.44	12	0.15	561.00	15353.00	7880	20220921	-15.23	5570	20230103	19.93	7660	-12.79	20230519	5570	19.93	20230103	7880	-15.23	20220921	5570	19.93	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
14	20230728	120855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	190	2	2.91	124659990	19069	82.30	6540	6720	6500	8480	4580	6530	6537.31	2.23	0	11894	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	934	11.98	0.44	12	0.14	561.00	15353.00	7880	20220921	-14.72	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	7880	-14.72	20220921	5570	20.65	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
15	20230728	110902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	120	2	1.84	116258260	17813	76.88	6540	6680	6500	8480	4580	6530	6526.60	2.23	0	12003	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	924	11.85	0.43	12	0.13	561.00	15353.00	7880	20220921	-15.61	5570	20230103	19.39	7660	-13.19	20230519	5570	19.39	20230103	7880	-15.61	20220921	5570	19.39	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
16	20230728	100851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	100	2	1.53	110011640	16875	72.83	6540	6630	6500	8480	4580	6530	6519.21	2.23	0	11884	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	922	11.82	0.43	12	0.12	561.00	15353.00	7880	20220921	-15.86	5570	20230103	19.03	7660	-13.45	20230519	5570	19.03	20230103	7880	-15.86	20220921	5570	19.03	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
17	20230728	090900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	60	2	0.92	2647880	403	1.74	6540	6610	6540	8480	4580	6530	6570.42	2.23	0	332	6876	6702	6496	6322	6116	6790	6410	70	1950	500	4440	10	1	13900000	916	11.75	0.43	12	0.00	561.00	15353.00	7880	20220921	-16.37	5570	20230103	18.31	7660	-13.97	20230519	5570	18.31	20230103	7880	-16.37	20220921	5570	18.31	20230103	0.75	N	163560	500	69 억		309602	N	N	0	N	00	N
18	20230727	160853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	240	2	3.82	149982450	23105	41.70	6290	6670	6290	8170	4410	6290	6491.34	2.21	-425	5071	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	908	11.64	0.43	12	0.17	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
19	20230727	150853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	200	2	3.18	148859300	22933	41.39	6290	6670	6290	8170	4410	6290	6491.05	2.21	-425	5007	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	902	11.57	0.42	12	0.16	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
20	20230727	140848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	290	2	4.61	137793710	21237	38.33	6290	6670	6290	8170	4410	6290	6488.38	2.21	-425	4551	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	915	11.73	0.43	12	0.15	561.00	15353.00	7880	20220921	-16.50	5570	20230103	18.13	7660	-14.10	20230519	5570	18.13	20230103	7880	-16.50	20220921	5570	18.13	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
21	20230727	130849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	260	2	4.13	134382230	20718	37.40	6290	6670	6290	8170	4410	6290	6486.25	2.21	-425	4410	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	910	11.68	0.43	12	0.15	561.00	15353.00	7880	20220921	-16.88	5570	20230103	17.59	7660	-14.49	20230519	5570	17.59	20230103	7880	-16.88	20220921	5570	17.59	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
22	20230727	120851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	310	2	4.93	123512190	19060	34.40	6290	6670	6290	8170	4410	6290	6480.18	2.21	-425	4373	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	917	11.76	0.43	12	0.14	561.00	15353.00	7880	20220921	-16.24	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	7880	-16.24	20220921	5570	18.49	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
23	20230727	110852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	350	2	5.56	110517830	17103	30.87	6290	6650	6290	8170	4410	6290	6461.90	2.21	-425	3805	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	923	11.84	0.43	12	0.12	561.00	15353.00	7880	20220921	-15.74	5570	20230103	19.21	7660	-13.32	20230519	5570	19.21	20230103	7880	-15.74	20220921	5570	19.21	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
24	20230727	100850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	230	2	3.66	67531970	10577	19.09	6290	6570	6290	8170	4410	6290	6384.79	2.21	-425	2770	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	906	11.62	0.42	12	0.08	561.00	15353.00	7880	20220921	-17.26	5570	20230103	17.06	7660	-14.88	20230519	5570	17.06	20230103	7880	-17.26	20220921	5570	17.06	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
25	20230727	090847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	80	2	1.27	13658920	2160	3.90	6290	6380	6290	8170	4410	6290	6323.57	2.21	-425	751	6803	6546	6383	6126	5963	6465	6045	70	1880	500	4270	10	1	13900000	885	11.35	0.41	12	0.02	561.00	15353.00	7880	20220921	-19.16	5570	20230103	14.36	7660	-16.84	20230519	5570	14.36	20230103	7880	-19.16	20220921	5570	14.36	20230103	0.78	N	163560	500	69 억		307295	N	N	0	N	00	N
26	20230726	160847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-310	5	-4.70	351317850	55287	189.15	6640	6640	6220	8580	4620	6600	6355.22	2.21	0	-595	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	874	11.21	0.41	12	0.40	561.00	15353.00	7880	20220921	-20.18	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7880	-20.18	20220921	5570	12.93	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
27	20230726	150852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-310	5	-4.70	339523810	53412	182.74	6640	6640	6220	8580	4620	6600	6356.70	2.21	0	-1052	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	874	11.21	0.41	12	0.38	561.00	15353.00	7880	20220921	-20.18	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7880	-20.18	20220921	5570	12.93	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
28	20230726	140846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-310	5	-4.70	298293970	46859	160.32	6640	6640	6220	8580	4620	6600	6365.78	2.21	0	-3070	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	874	11.21	0.41	12	0.34	561.00	15353.00	7880	20220921	-20.18	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7880	-20.18	20220921	5570	12.93	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
29	20230726	130843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-340	5	-5.15	254402430	39912	136.55	6640	6640	6220	8580	4620	6600	6374.08	2.21	0	-335	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	870	11.16	0.41	12	0.29	561.00	15353.00	7880	20220921	-20.56	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
30	20230726	120846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-210	5	-3.18	201355510	31476	107.69	6640	6640	6310	8580	4620	6600	6397.11	2.21	0	1822	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	888	11.39	0.42	12	0.23	561.00	15353.00	7880	20220921	-18.91	5570	20230103	14.72	7660	-16.58	20230519	5570	14.72	20230103	7880	-18.91	20220921	5570	14.72	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
31	20230726	110841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-240	5	-3.64	184041480	28763	98.41	6640	6640	6310	8580	4620	6600	6398.55	2.21	0	1985	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	884	11.34	0.41	12	0.21	561.00	15353.00	7880	20220921	-19.29	5570	20230103	14.18	7660	-16.97	20230519	5570	14.18	20230103	7880	-19.29	20220921	5570	14.18	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
32	20230726	100849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-220	5	-3.33	115989060	18031	61.69	6640	6640	6350	8580	4620	6600	6432.76	2.21	0	3361	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	887	11.37	0.42	12	0.13	561.00	15353.00	7880	20220921	-19.04	5570	20230103	14.54	7660	-16.71	20230519	5570	14.54	20230103	7880	-19.04	20220921	5570	14.54	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
33	20230726	090842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-180	5	-2.73	40163010	6209	21.24	6640	6640	6350	8580	4620	6600	6468.52	2.21	0	-908	6853	6726	6663	6536	6473	6695	6505	70	1980	500	4480	10	1	13900000	892	11.44	0.42	12	0.04	561.00	15353.00	7880	20220921	-18.53	5570	20230103	15.26	7660	-16.19	20230519	5570	15.26	20230103	7880	-18.53	20220921	5570	15.26	20230103	0.79	N	163560	500	69 억		307720	N	N	9	N	00	N
34	20230725	160840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-180	5	-2.65	194928620	29169	86.51	6790	6790	6600	8810	4750	6780	6682.73	2.23	0	-3545	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	917	11.76	0.43	12	0.21	561.00	15353.00	7880	20220921	-16.24	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	7880	-16.24	20220921	5570	18.49	20230103	0.76	N	163560	500	69 억		309587	N	N	9	N	00	N
35	20230725	150830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-170	5	-2.51	177819040	26580	78.83	6790	6790	6610	8810	4750	6780	6689.96	2.23	0	-3367	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	919	11.78	0.43	12	0.19	561.00	15353.00	7880	20220921	-16.12	5570	20230103	18.67	7660	-13.71	20230519	5570	18.67	20230103	7880	-16.12	20220921	5570	18.67	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
36	20230725	140831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-110	5	-1.62	145759540	21755	64.52	6790	6790	6660	8810	4750	6780	6700.05	2.23	0	-2972	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	927	11.89	0.43	12	0.16	561.00	15353.00	7880	20220921	-15.36	5570	20230103	19.75	7660	-12.92	20230519	5570	19.75	20230103	7880	-15.36	20220921	5570	19.75	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
37	20230725	130839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-100	5	-1.47	142054450	21200	62.87	6790	6790	6660	8810	4750	6780	6700.68	2.23	0	-2844	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	929	11.91	0.44	12	0.15	561.00	15353.00	7880	20220921	-15.23	5570	20230103	19.93	7660	-12.79	20230519	5570	19.93	20230103	7880	-15.23	20220921	5570	19.93	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
38	20230725	120838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-110	5	-1.62	106004560	15804	46.87	6790	6790	6660	8810	4750	6780	6707.45	2.23	0	-2552	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	927	11.89	0.43	12	0.11	561.00	15353.00	7880	20220921	-15.36	5570	20230103	19.75	7660	-12.92	20230519	5570	19.75	20230103	7880	-15.36	20220921	5570	19.75	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
39	20230725	110836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-80	5	-1.18	91712130	13662	40.52	6790	6790	6670	8810	4750	6780	6712.94	2.23	0	-1624	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	931	11.94	0.44	12	0.10	561.00	15353.00	7880	20220921	-14.97	5570	20230103	20.29	7660	-12.53	20230519	5570	20.29	20230103	7880	-14.97	20220921	5570	20.29	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
40	20230725	100835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-50	5	-0.74	36274140	5381	15.96	6790	6790	6700	8810	4750	6780	6741.15	2.23	0	-1422	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	935	12.00	0.44	12	0.04	561.00	15353.00	7880	20220921	-14.59	5570	20230103	20.83	7660	-12.14	20230519	5570	20.83	20230103	7880	-14.59	20220921	5570	20.83	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
41	20230725	090836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	-70	5	-1.03	8099710	1200	3.56	6790	6790	6710	8810	4750	6780	6749.76	2.23	0	-664	7053	6916	6793	6656	6533	6855	6595	70	2030	500	4610	10	1	13900000	933	11.96	0.44	12	0.01	561.00	15353.00	7880	20220921	-14.85	5570	20230103	20.47	7660	-12.40	20230519	5570	20.47	20230103	7880	-14.85	20220921	5570	20.47	20230103	0.76	N	163560	500	69 억		309587	N	N	0	N	00	N
42	20230724	160837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-150	5	-2.16	228563030	33718	198.69	6930	6930	6670	9000	4860	6930	6778.67	2.25	0	-2177	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	942	12.09	0.44	12	0.24	561.00	15353.00	7880	20220921	-13.96	5570	20230103	21.72	7660	-11.49	20230519	5570	21.72	20230103	7880	-13.96	20220921	5570	21.72	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
43	20230724	150834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-140	5	-2.02	210921250	31111	183.33	6930	6930	6670	9000	4860	6930	6779.64	2.25	0	-1907	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	944	12.10	0.44	12	0.22	561.00	15353.00	7880	20220921	-13.83	5570	20230103	21.90	7660	-11.36	20230519	5570	21.90	20230103	7880	-13.83	20220921	5570	21.90	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
44	20230724	140831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-150	5	-2.16	193545660	28548	168.23	6930	6930	6670	9000	4860	6930	6779.66	2.25	0	-1764	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	942	12.09	0.44	12	0.21	561.00	15353.00	7880	20220921	-13.96	5570	20230103	21.72	7660	-11.49	20230519	5570	21.72	20230103	7880	-13.96	20220921	5570	21.72	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
45	20230724	130833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-120	5	-1.73	173906270	25648	151.14	6930	6930	6670	9000	4860	6930	6780.50	2.25	0	-1432	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	947	12.14	0.44	12	0.18	561.00	15353.00	7880	20220921	-13.58	5570	20230103	22.26	7660	-11.10	20230519	5570	22.26	20230103	7880	-13.58	20220921	5570	22.26	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
46	20230724	120833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	-160	5	-2.31	158898960	23433	138.08	6930	6930	6670	9000	4860	6930	6780.99	2.25	0	-1732	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	941	12.07	0.44	12	0.17	561.00	15353.00	7880	20220921	-14.09	5570	20230103	21.54	7660	-11.62	20230519	5570	21.54	20230103	7880	-14.09	20220921	5570	21.54	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
47	20230724	110837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-100	5	-1.44	138521240	20426	120.37	6930	6930	6670	9000	4860	6930	6781.61	2.25	0	-1060	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	949	12.17	0.44	12	0.15	561.00	15353.00	7880	20220921	-13.32	5570	20230103	22.62	7660	-10.84	20230519	5570	22.62	20230103	7880	-13.32	20220921	5570	22.62	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
48	20230724	100828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-170	5	-2.45	115904730	17104	100.79	6930	6930	6670	9000	4860	6930	6776.47	2.25	0	-1413	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	940	12.05	0.44	12	0.12	561.00	15353.00	7880	20220921	-14.21	5570	20230103	21.36	7660	-11.75	20230519	5570	21.36	20230103	7880	-14.21	20220921	5570	21.36	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
49	20230724	090834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-100	5	-1.44	33320640	4877	28.74	6930	6930	6790	9000	4860	6930	6832.20	2.25	0	-1997	7063	6996	6923	6856	6783	6960	6820	70	2070	500	4710	10	1	13900000	949	12.17	0.44	12	0.04	561.00	15353.00	7880	20220921	-13.32	5570	20230103	22.62	7660	-10.84	20230519	5570	22.62	20230103	7880	-13.32	20220921	5570	22.62	20230103	0.77	N	163560	500	69 억		312227	N	N	0	N	00	N
50	20230721	160824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-70	5	-1.00	116778060	16969	73.25	6990	6990	6850	9100	4900	7000	6881.56	2.26	0	-2601	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	963	12.35	0.45	12	0.12	561.00	15353.00	7880	20220921	-12.06	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	7880	-12.06	20220921	5570	24.42	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
51	20230721	150827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-120	5	-1.71	109456740	15910	68.68	6990	6990	6850	9100	4900	7000	6879.74	2.26	0	-2492	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	956	12.26	0.45	12	0.11	561.00	15353.00	7880	20220921	-12.69	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	7880	-12.69	20220921	5570	23.52	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
52	20230721	140825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6860	-140	5	-2.00	89263220	12973	56.00	6990	6990	6850	9100	4900	7000	6880.69	2.26	0	-1638	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	954	12.23	0.45	12	0.09	561.00	15353.00	7880	20220921	-12.94	5570	20230103	23.16	7660	-10.44	20230519	5570	23.16	20230103	7880	-12.94	20220921	5570	23.16	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
53	20230721	130827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-120	5	-1.71	80473610	11694	50.48	6990	6990	6850	9100	4900	7000	6881.62	2.26	0	-1638	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	956	12.26	0.45	12	0.08	561.00	15353.00	7880	20220921	-12.69	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	7880	-12.69	20220921	5570	23.52	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
54	20230721	120837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-100	5	-1.43	65909280	9582	41.36	6990	6990	6850	9100	4900	7000	6878.45	2.26	0	-576	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	959	12.30	0.45	12	0.07	561.00	15353.00	7880	20220921	-12.44	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	7880	-12.44	20220921	5570	23.88	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
55	20230721	110833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-130	5	-1.86	54003050	7856	33.91	6990	6990	6850	9100	4900	7000	6874.12	2.26	0	-596	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	955	12.25	0.45	12	0.06	561.00	15353.00	7880	20220921	-12.82	5570	20230103	23.34	7660	-10.31	20230519	5570	23.34	20230103	7880	-12.82	20220921	5570	23.34	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
56	20230721	100832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-100	5	-1.43	42689050	6211	26.81	6990	6990	6850	9100	4900	7000	6873.14	2.26	0	-502	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	959	12.30	0.45	12	0.04	561.00	15353.00	7880	20220921	-12.44	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	7880	-12.44	20220921	5570	23.88	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
57	20230721	090831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-50	5	-0.71	2707720	389	1.68	6990	6990	6910	9100	4900	7000	6960.72	2.26	0	-315	7140	7070	6950	6880	6760	7105	6915	70	2100	500	4760	10	1	13900000	966	12.39	0.45	12	0.00	561.00	15353.00	7880	20220921	-11.80	5570	20230103	24.78	7660	-9.27	20230519	5570	24.78	20230103	7880	-11.80	20220921	5570	24.78	20230103	0.76	N	163560	500	69 억		314497	N	N	5	N	00	N
58	20230720	160823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	40	2	0.57	160759060	23164	118.61	6880	7020	6830	9040	4880	6960	6939.59	2.20	0	7136	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	973	12.48	0.46	12	0.17	561.00	15353.00	7880	20220921	-11.17	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	7880	-11.17	20220921	5570	25.67	20230103	0.80	N	163560	500	69 억		305814	N	N	5	N	00	N
59	20230720	150824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	20	2	0.29	155355610	22391	114.65	6880	7020	6830	9040	4880	6960	6938.31	2.20	0	7089	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	970	12.44	0.45	12	0.16	561.00	15353.00	7880	20220921	-11.42	5570	20230103	25.31	7660	-8.88	20230519	5570	25.31	20230103	7880	-11.42	20220921	5570	25.31	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
60	20230720	140822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	30	2	0.43	140847750	20303	103.96	6880	7020	6830	9040	4880	6960	6937.29	2.20	0	6927	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	972	12.46	0.46	12	0.15	561.00	15353.00	7880	20220921	-11.29	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	7880	-11.29	20220921	5570	25.49	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
61	20230720	130822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	0	3	0.00	126311850	18219	93.29	6880	7020	6830	9040	4880	6960	6932.97	2.20	0	6227	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	967	12.41	0.45	12	0.13	561.00	15353.00	7880	20220921	-11.68	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	7880	-11.68	20220921	5570	24.96	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
62	20230720	120829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	30	2	0.43	110858610	16002	81.94	6880	7020	6830	9040	4880	6960	6927.80	2.20	0	6070	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	972	12.46	0.46	12	0.12	561.00	15353.00	7880	20220921	-11.29	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	7880	-11.29	20220921	5570	25.49	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
63	20230720	110827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	50	2	0.72	103191990	14907	76.33	6880	7020	6830	9040	4880	6960	6922.38	2.20	0	5597	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	974	12.50	0.46	12	0.11	561.00	15353.00	7880	20220921	-11.04	5570	20230103	25.85	7660	-8.49	20230519	5570	25.85	20230103	7880	-11.04	20220921	5570	25.85	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
64	20230720	100818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	0	3	0.00	61670830	8955	45.85	6880	6970	6830	9040	4880	6960	6886.75	2.20	0	1592	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	967	12.41	0.45	12	0.06	561.00	15353.00	7880	20220921	-11.68	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	7880	-11.68	20220921	5570	24.96	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
65	20230720	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	-120	5	-1.72	9812530	1430	7.32	6880	6880	6830	9040	4880	6960	6861.91	2.20	0	-1086	7060	7010	6940	6890	6820	6975	6855	70	2080	500	4730	10	1	13900000	951	12.19	0.45	12	0.01	561.00	15353.00	7880	20220921	-13.20	5570	20230103	22.80	7660	-10.70	20230519	5570	22.80	20230103	7880	-13.20	20220921	5570	22.80	20230103	0.80	N	163560	500	69 억		305814	N	N	4	N	00	N
66	20230719	160833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-30	5	-0.43	134388900	19485	47.56	6990	6990	6870	9080	4900	6990	6897.04	2.25	0	-7435	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	967	12.41	0.45	12	0.14	561.00	15353.00	7880	20220921	-11.68	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	7880	-11.68	20220921	5570	24.96	20230103	0.88	N	163560	500	69 억		313244	N	N	4	N	00	N
67	20230719	150834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-80	5	-1.14	125416390	18192	44.40	6990	6990	6870	9080	4900	6990	6894.04	2.25	0	-6917	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	960	12.32	0.45	12	0.13	561.00	15353.00	7880	20220921	-12.31	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	7880	-12.31	20220921	5570	24.06	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
68	20230719	140835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-100	5	-1.43	112797340	16363	39.94	6990	6990	6870	9080	4900	6990	6893.44	2.25	0	-6354	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	958	12.28	0.45	12	0.12	561.00	15353.00	7880	20220921	-12.56	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	7880	-12.56	20220921	5570	23.70	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
69	20230719	130825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-80	5	-1.14	94036310	13641	33.30	6990	6990	6870	9080	4900	6990	6893.65	2.25	0	-5791	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	960	12.32	0.45	12	0.10	561.00	15353.00	7880	20220921	-12.31	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	7880	-12.31	20220921	5570	24.06	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
70	20230719	120838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-100	5	-1.43	85709180	12438	30.36	6990	6990	6870	9080	4900	6990	6890.91	2.25	0	-5016	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	958	12.28	0.45	12	0.09	561.00	15353.00	7880	20220921	-12.56	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	7880	-12.56	20220921	5570	23.70	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
71	20230719	110836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-110	5	-1.57	64968310	9426	23.01	6990	6990	6870	9080	4900	6990	6892.46	2.25	0	-4764	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	956	12.26	0.45	12	0.07	561.00	15353.00	7880	20220921	-12.69	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	7880	-12.69	20220921	5570	23.52	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
72	20230719	100829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-110	5	-1.57	41189310	5979	14.59	6990	6990	6870	9080	4900	6990	6889.00	2.25	0	-2024	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	956	12.26	0.45	12	0.04	561.00	15353.00	7880	20220921	-12.69	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	7880	-12.69	20220921	5570	23.52	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
73	20230719	090829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-110	5	-1.57	10469300	1518	3.71	6990	6990	6880	9080	4900	6990	6896.77	2.25	0	-1380	7256	7122	6986	6852	6716	7055	6785	70	2090	500	4750	10	1	13900000	956	12.26	0.45	12	0.01	561.00	15353.00	7880	20220921	-12.69	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	7880	-12.69	20220921	5570	23.52	20230103	0.88	N	163560	500	69 억		313244	N	N	18	N	00	N
74	20230718	160828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-160	5	-2.24	283337980	40783	81.87	7110	7120	6850	9290	5010	7150	6947.42	2.36	0	-14491	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	972	12.46	0.46	12	0.29	561.00	15353.00	7880	20220921	-11.29	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	7880	-11.29	20220921	5570	25.49	20230103	0.85	N	163560	500	69 억		328721	N	N	18	N	00	N
75	20230718	150826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-260	5	-3.64	265833710	38272	76.83	7110	7120	6850	9290	5010	7150	6945.91	2.36	0	-13323	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	958	12.28	0.45	12	0.28	561.00	15353.00	7880	20220921	-12.56	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	7880	-12.56	20220921	5570	23.70	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
76	20230718	140822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-250	5	-3.50	234053550	33651	67.55	7110	7120	6860	9290	5010	7150	6955.32	2.36	0	-10982	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	959	12.30	0.45	12	0.24	561.00	15353.00	7880	20220921	-12.44	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	7880	-12.44	20220921	5570	23.88	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
77	20230718	130824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-220	5	-3.08	185951800	26664	53.53	7110	7120	6900	9290	5010	7150	6973.89	2.36	0	-7107	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	963	12.35	0.45	12	0.19	561.00	15353.00	7880	20220921	-12.06	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	7880	-12.06	20220921	5570	24.42	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
78	20230718	120831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-240	5	-3.36	161859180	23177	46.53	7110	7120	6910	9290	5010	7150	6983.61	2.36	0	-4157	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	960	12.32	0.45	12	0.17	561.00	15353.00	7880	20220921	-12.31	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	7880	-12.31	20220921	5570	24.06	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
79	20230718	110831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-210	5	-2.94	103666430	14799	29.71	7110	7120	6910	9290	5010	7150	7004.96	2.36	0	-2309	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	965	12.37	0.45	12	0.11	561.00	15353.00	7880	20220921	-11.93	5570	20230103	24.60	7660	-9.40	20230519	5570	24.60	20230103	7880	-11.93	20220921	5570	24.60	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
80	20230718	100823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-150	5	-2.10	46831700	6650	13.35	7110	7120	7000	9290	5010	7150	7042.36	2.36	0	-589	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	973	12.48	0.46	12	0.05	561.00	15353.00	7880	20220921	-11.17	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	7880	-11.17	20220921	5570	25.67	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
81	20230718	090822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-80	5	-1.12	7364800	1042	2.09	7110	7110	7020	9290	5010	7150	7067.95	2.36	0	-27	7410	7280	7090	6960	6770	7345	7025	70	2140	500	4860	10	1	13900000	983	12.60	0.46	12	0.01	561.00	15353.00	7880	20220921	-10.28	5570	20230103	26.93	7660	-7.70	20230519	5570	26.93	20230103	7880	-10.28	20220921	5570	26.93	20230103	0.85	N	163560	500	69 억		328721	N	N	35	N	00	N
82	20230717	160823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	180	2	2.58	350942630	49638	110.78	6970	7220	6900	9060	4880	6970	7069.99	2.26	0	13534	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	994	12.75	0.47	12	0.36	561.00	15353.00	7880	20220921	-9.26	5570	20230103	28.37	7660	-6.66	20230519	5570	28.37	20230103	7880	-9.26	20220921	5570	28.37	20230103	0.89	N	163560	500	69 억		314619	N	N	35	N	00	N
83	20230717	150820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	150	2	2.15	329957670	46694	104.21	6970	7220	6900	9060	4880	6970	7066.38	2.26	0	13279	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	990	12.69	0.46	12	0.34	561.00	15353.00	7880	20220921	-9.64	5570	20230103	27.83	7660	-7.05	20230519	5570	27.83	20230103	7880	-9.64	20220921	5570	27.83	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
84	20230717	140822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	80	2	1.15	299726600	42446	94.73	6970	7220	6900	9060	4880	6970	7061.36	2.26	0	12584	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	980	12.57	0.46	12	0.31	561.00	15353.00	7880	20220921	-10.53	5570	20230103	26.57	7660	-7.96	20230519	5570	26.57	20230103	7880	-10.53	20220921	5570	26.57	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
85	20230717	130815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	120	2	1.72	272343780	38578	86.10	6970	7220	6900	9060	4880	6970	7059.56	2.26	0	12649	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	986	12.64	0.46	12	0.28	561.00	15353.00	7880	20220921	-10.03	5570	20230103	27.29	7660	-7.44	20230519	5570	27.29	20230103	7880	-10.03	20220921	5570	27.29	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
86	20230717	120826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	100	2	1.43	260830980	36948	82.46	6970	7220	6900	9060	4880	6970	7059.41	2.26	0	11610	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	983	12.60	0.46	12	0.27	561.00	15353.00	7880	20220921	-10.28	5570	20230103	26.93	7660	-7.70	20230519	5570	26.93	20230103	7880	-10.28	20220921	5570	26.93	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
87	20230717	110816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	140	2	2.01	213953000	30321	67.67	6970	7220	6900	9060	4880	6970	7056.26	2.26	0	9232	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	988	12.67	0.46	12	0.22	561.00	15353.00	7880	20220921	-9.77	5570	20230103	27.65	7660	-7.18	20230519	5570	27.65	20230103	7880	-9.77	20220921	5570	27.65	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
88	20230717	100816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	170	2	2.44	127086890	18164	40.54	6970	7140	6900	9060	4880	6970	6996.64	2.26	0	7140	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	992	12.73	0.47	12	0.13	561.00	15353.00	7880	20220921	-9.39	5570	20230103	28.19	7660	-6.79	20230519	5570	28.19	20230103	7880	-9.39	20220921	5570	28.19	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
89	20230717	090816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-40	5	-0.57	20910720	3013	6.72	6970	6970	6900	9060	4880	6970	6940.17	2.26	0	-1587	7283	7126	7023	6866	6763	7075	6815	70	2090	500	4730	10	1	13900000	963	12.35	0.45	12	0.02	561.00	15353.00	7880	20220921	-12.06	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	7880	-12.06	20220921	5570	24.42	20230103	0.89	N	163560	500	69 억		314619	N	N	8	N	00	N
90	20230714	160815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-160	5	-2.24	312491770	44668	32.18	7180	7180	6920	9260	5000	7130	6995.88	2.36	0	-12834	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	969	12.42	0.45	12	0.32	561.00	15353.00	7880	20220921	-11.55	5570	20230103	25.13	7660	-9.01	20230519	5570	25.13	20230103	7880	-11.55	20220921	5570	25.13	20230103	0.79	N	163560	500	69 억		327445	N	N	8	N	00	N
91	20230714	150819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-200	5	-2.81	293016040	41870	30.17	7180	7180	6920	9260	5000	7130	6998.23	2.36	0	-11844	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	963	12.35	0.45	12	0.30	561.00	15353.00	7880	20220921	-12.06	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	7880	-12.06	20220921	5570	24.42	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
92	20230714	140823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-200	5	-2.81	266894500	38101	27.45	7180	7180	6920	9260	5000	7130	7004.92	2.36	0	-11478	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	963	12.35	0.45	12	0.27	561.00	15353.00	7880	20220921	-12.06	5570	20230103	24.42	7660	-9.53	20230519	5570	24.42	20230103	7880	-12.06	20220921	5570	24.42	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
93	20230714	130811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-120	5	-1.68	241169830	34402	24.79	7180	7180	6920	9260	5000	7130	7010.34	2.36	0	-11315	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	974	12.50	0.46	12	0.25	561.00	15353.00	7880	20220921	-11.04	5570	20230103	25.85	7660	-8.49	20230519	5570	25.85	20230103	7880	-11.04	20220921	5570	25.85	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
94	20230714	120812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-160	5	-2.24	201235230	28676	20.66	7180	7180	6920	9260	5000	7130	7017.55	2.36	0	-8854	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	969	12.42	0.45	12	0.21	561.00	15353.00	7880	20220921	-11.55	5570	20230103	25.13	7660	-9.01	20230519	5570	25.13	20230103	7880	-11.55	20220921	5570	25.13	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
95	20230714	110821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-140	5	-1.96	168147330	23940	17.25	7180	7180	6920	9260	5000	7130	7023.70	2.36	0	-7915	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	972	12.46	0.46	12	0.17	561.00	15353.00	7880	20220921	-11.29	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	7880	-11.29	20220921	5570	25.49	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
96	20230714	100822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-170	5	-2.38	117723180	16692	12.03	7180	7180	6920	9260	5000	7130	7052.67	2.36	0	-6027	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	967	12.41	0.45	12	0.12	561.00	15353.00	7880	20220921	-11.68	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	7880	-11.68	20220921	5570	24.96	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
97	20230714	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-60	5	-0.84	51981190	7268	5.24	7180	7180	7010	9260	5000	7130	7152.06	2.36	0	-2613	7650	7390	7220	6960	6790	7305	6875	70	2130	500	4840	10	1	13900000	983	12.60	0.46	12	0.05	561.00	15353.00	7880	20220921	-10.28	5570	20230103	26.93	7660	-7.70	20230519	5570	26.93	20230103	7880	-10.28	20220921	5570	26.93	20230103	0.79	N	163560	500	69 억		327445	N	N	139	N	00	N
98	20230713	160814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-10	5	-0.14	998858630	138739	142.82	7460	7480	7050	9280	5000	7140	7199.60	2.50	0	-19118	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	991	12.71	0.46	12	1.00	561.00	15353.00	7990	20220712	-10.76	5570	20230103	28.01	7660	-6.92	20230519	5570	28.01	20230103	7880	-9.52	20220921	5570	28.01	20230103	0.80	N	163560	500	69 억		347013	N	N	139	N	00	N
99	20230713	150809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-60	5	-0.84	970704070	134766	138.73	7460	7480	7050	9280	5000	7140	7202.89	2.50	0	-18882	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	984	12.62	0.46	12	0.97	561.00	15353.00	7990	20220712	-11.39	5570	20230103	27.11	7660	-7.57	20230519	5570	27.11	20230103	7880	-10.15	20220921	5570	27.11	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
100	20230713	140809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-30	5	-0.42	875643320	121348	124.91	7460	7480	7100	9280	5000	7140	7215.97	2.50	0	-19058	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	988	12.67	0.46	12	0.87	561.00	15353.00	7990	20220712	-11.01	5570	20230103	27.65	7660	-7.18	20230519	5570	27.65	20230103	7880	-9.77	20220921	5570	27.65	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
101	20230713	130813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	30	2	0.42	831139350	115122	118.51	7460	7480	7100	9280	5000	7140	7219.64	2.50	0	-15787	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	997	12.78	0.47	12	0.83	561.00	15353.00	7990	20220712	-10.26	5570	20230103	28.73	7660	-6.40	20230519	5570	28.73	20230103	7880	-9.01	20220921	5570	28.73	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
102	20230713	120808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	30	2	0.42	735248230	101694	104.68	7460	7480	7100	9280	5000	7140	7230.01	2.50	0	-17772	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	997	12.78	0.47	12	0.73	561.00	15353.00	7990	20220712	-10.26	5570	20230103	28.73	7660	-6.40	20230519	5570	28.73	20230103	7880	-9.01	20220921	5570	28.73	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
103	20230713	110812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	80	2	1.12	647255500	89405	92.03	7460	7480	7100	9280	5000	7140	7239.59	2.50	0	-18988	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	1004	12.87	0.47	12	0.64	561.00	15353.00	7990	20220712	-9.64	5570	20230103	29.62	7660	-5.74	20230519	5570	29.62	20230103	7880	-8.38	20220921	5570	29.62	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
104	20230713	100807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	20	2	0.28	544241290	75127	77.33	7460	7480	7100	9280	5000	7140	7244.28	2.50	0	-22341	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	995	12.76	0.47	12	0.54	561.00	15353.00	7990	20220712	-10.39	5570	20230103	28.55	7660	-6.53	20230519	5570	28.55	20230103	7880	-9.14	20220921	5570	28.55	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
105	20230713	090758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	40	2	0.56	354282760	48551	49.98	7460	7480	7140	9280	5000	7140	7297.13	2.50	0	-18046	7386	7262	7136	7012	6886	7325	7075	70	2140	500	4850	10	1	13900000	998	12.80	0.47	12	0.35	561.00	15353.00	7990	20220712	-10.14	5570	20230103	28.90	7660	-6.27	20230519	5570	28.90	20230103	7880	-8.88	20220921	5570	28.90	20230103	0.80	N	163560	500	69 억		347013	N	N	13	N	00	N
106	20230712	160805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	90	2	1.28	541101710	75724	249.75	7090	7260	7010	9160	4940	7050	7145.71	2.57	0	-11253	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	992	12.73	0.47	12	0.54	561.00	15353.00	8200	20220711	-12.93	5570	20230103	28.19	7660	-6.79	20230519	5570	28.19	20230103	7990	-10.64	20220712	5570	28.19	20230103	0.77	N	163560	500	69 억		357581	N	N	13	N	00	N
107	20230712	150800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	90	2	1.28	528223880	73920	243.80	7090	7260	7010	9160	4940	7050	7145.89	2.57	0	-10851	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	992	12.73	0.47	12	0.53	561.00	15353.00	8200	20220711	-12.93	5570	20230103	28.19	7660	-6.79	20230519	5570	28.19	20230103	7990	-10.64	20220712	5570	28.19	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
108	20230712	140758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	10	2	0.14	496801200	69501	229.22	7090	7260	7010	9160	4940	7050	7148.12	2.57	0	-9563	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	981	12.58	0.46	12	0.50	561.00	15353.00	8200	20220711	-13.90	5570	20230103	26.75	7660	-7.83	20230519	5570	26.75	20230103	7990	-11.64	20220712	5570	26.75	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
109	20230712	130800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	120	2	1.70	453993230	63507	209.46	7090	7260	7010	9160	4940	7050	7148.71	2.57	0	-6827	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	997	12.78	0.47	12	0.46	561.00	15353.00	8200	20220711	-12.56	5570	20230103	28.73	7660	-6.40	20230519	5570	28.73	20230103	7990	-10.26	20220712	5570	28.73	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
110	20230712	120803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	130	2	1.84	407905320	57087	188.28	7090	7260	7010	9160	4940	7050	7145.33	2.57	0	-6355	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	998	12.80	0.47	12	0.41	561.00	15353.00	8200	20220711	-12.44	5570	20230103	28.90	7660	-6.27	20230519	5570	28.90	20230103	7990	-10.14	20220712	5570	28.90	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
111	20230712	110802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	90	2	1.28	342299400	47940	158.11	7090	7260	7010	9160	4940	7050	7140.16	2.57	0	-5838	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	992	12.73	0.47	12	0.34	561.00	15353.00	8200	20220711	-12.93	5570	20230103	28.19	7660	-6.79	20230519	5570	28.19	20230103	7990	-10.64	20220712	5570	28.19	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
112	20230712	100803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	50	2	0.71	124520700	17567	57.94	7090	7150	7010	9160	4940	7050	7088.33	2.57	0	-3018	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	987	12.66	0.46	12	0.13	561.00	15353.00	8200	20220711	-13.41	5570	20230103	27.47	7660	-7.31	20230519	5570	27.47	20230103	7990	-11.14	20220712	5570	27.47	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
113	20230712	090804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-20	5	-0.28	11472810	1628	5.37	7090	7090	7010	9160	4940	7050	7047.18	2.57	0	-1099	7256	7152	7036	6932	6816	7095	6875	70	2110	500	4790	10	1	13900000	977	12.53	0.46	12	0.01	561.00	15353.00	8200	20220711	-14.27	5570	20230103	26.21	7660	-8.22	20230519	5570	26.21	20230103	7990	-12.02	20220712	5570	26.21	20230103	0.77	N	163560	500	69 억		357581	N	N	19	N	00	N
114	20230711	160752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-30	5	-0.42	209717380	29976	60.64	7080	7140	6920	9200	4960	7080	6996.18	2.62	0	-7084	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	980	12.57	0.46	12	0.22	561.00	15353.00	8450	20220708	-16.57	5570	20230103	26.57	7660	-7.96	20230519	5570	26.57	20230103	8200	-14.02	20220711	5570	26.57	20230103	0.78	N	163560	500	69 억		364837	N	N	19	N	00	N
115	20230711	150749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-80	5	-1.13	206466730	29514	59.71	7080	7140	6920	9200	4960	7080	6995.55	2.62	0	-7132	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	973	12.48	0.46	12	0.21	561.00	15353.00	8450	20220708	-17.16	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	8200	-14.63	20220711	5570	25.67	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
116	20230711	140745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-90	5	-1.27	193399870	27651	55.94	7080	7140	6920	9200	4960	7080	6994.32	2.62	0	-6876	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	972	12.46	0.46	12	0.20	561.00	15353.00	8450	20220708	-17.28	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	8200	-14.76	20220711	5570	25.49	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
117	20230711	130737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-140	5	-1.98	140157340	19993	40.45	7080	7140	6920	9200	4960	7080	7010.32	2.62	0	-6352	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	965	12.37	0.45	12	0.14	561.00	15353.00	8450	20220708	-17.87	5570	20230103	24.60	7660	-9.40	20230519	5570	24.60	20230103	8200	-15.37	20220711	5570	24.60	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
118	20230711	120754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-120	5	-1.69	114369480	16283	32.94	7080	7140	6950	9200	4960	7080	7023.86	2.62	0	-5300	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	967	12.41	0.45	12	0.12	561.00	15353.00	8450	20220708	-17.63	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	8200	-15.12	20220711	5570	24.96	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
119	20230711	110759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-120	5	-1.69	101309920	14407	29.15	7080	7140	6950	9200	4960	7080	7031.99	2.62	0	-5289	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	967	12.41	0.45	12	0.10	561.00	15353.00	8450	20220708	-17.63	5570	20230103	24.96	7660	-9.14	20230519	5570	24.96	20230103	8200	-15.12	20220711	5570	24.96	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
120	20230711	100756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-90	5	-1.27	86615190	12298	24.88	7080	7140	6960	9200	4960	7080	7043.03	2.62	0	-4373	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	972	12.46	0.46	12	0.09	561.00	15353.00	8450	20220708	-17.28	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	8200	-14.76	20220711	5570	25.49	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
121	20230711	090754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-20	5	-0.28	25075150	3542	7.17	7080	7140	7060	9200	4960	7080	7079.38	2.62	0	-1662	7353	7216	6963	6826	6573	7285	6895	70	2120	500	4810	10	1	13900000	981	12.58	0.46	12	0.03	561.00	15353.00	8450	20220708	-16.45	5570	20230103	26.75	7660	-7.83	20230519	5570	26.75	20230103	8200	-13.90	20220711	5570	26.75	20230103	0.78	N	163560	500	69 억		364837	N	N	0	N	00	N
122	20230710	160748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	220	2	3.21	341158820	48960	186.30	6790	7100	6710	8910	4810	6860	6967.46	2.57	0	7640	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	984	12.62	0.46	12	0.35	561.00	15353.00	8450	20220708	-16.21	5570	20230103	27.11	7660	-7.57	20230519	5570	27.11	20230103	8200	-13.66	20220711	5570	27.11	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
123	20230710	150749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	190	2	2.77	315046880	45260	172.22	6790	7100	6710	8910	4810	6860	6960.82	2.57	0	8388	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	980	12.57	0.46	12	0.33	561.00	15353.00	8450	20220708	-16.57	5570	20230103	26.57	7660	-7.96	20230519	5570	26.57	20230103	8200	-14.02	20220711	5570	26.57	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
124	20230710	140742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	200	2	2.92	264047410	38014	144.65	6790	7100	6710	8910	4810	6860	6946.06	2.57	0	9150	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	981	12.58	0.46	12	0.27	561.00	15353.00	8450	20220708	-16.45	5570	20230103	26.75	7660	-7.83	20230519	5570	26.75	20230103	8200	-13.90	20220711	5570	26.75	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
125	20230710	130733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	120	2	1.75	156616340	22811	86.80	6790	7050	6710	8910	4810	6860	6865.83	2.57	0	8566	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	970	12.44	0.45	12	0.16	561.00	15353.00	8450	20220708	-17.40	5570	20230103	25.31	7660	-8.88	20230519	5570	25.31	20230103	8200	-14.88	20220711	5570	25.31	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
126	20230710	120753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	110	2	1.60	124612200	18244	69.42	6790	6980	6710	8910	4810	6860	6830.31	2.57	0	7835	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	969	12.42	0.45	12	0.13	561.00	15353.00	8450	20220708	-17.51	5570	20230103	25.13	7660	-9.01	20230519	5570	25.13	20230103	8200	-15.00	20220711	5570	25.13	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
127	20230710	110750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	50	2	0.73	101976780	14979	57.00	6790	6930	6710	8910	4810	6860	6807.98	2.57	0	6693	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	960	12.32	0.45	12	0.11	561.00	15353.00	8450	20220708	-18.22	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	8200	-15.73	20220711	5570	24.06	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
128	20230710	100751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	60	2	0.87	84897650	12498	47.56	6790	6920	6710	8910	4810	6860	6792.90	2.57	0	7250	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	962	12.34	0.45	12	0.09	561.00	15353.00	8450	20220708	-18.11	5570	20230103	24.24	7660	-9.66	20230519	5570	24.24	20230103	8200	-15.61	20220711	5570	24.24	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
129	20230710	090743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	-150	5	-2.19	8579340	1275	4.85	6790	6790	6710	8910	4810	6860	6728.89	2.57	0	204	7026	6942	6786	6702	6546	6865	6625	70	2050	500	4660	10	1	13900000	933	11.96	0.44	12	0.01	561.00	15353.00	8450	20220708	-20.59	5570	20230103	20.47	7660	-12.40	20230519	5570	20.47	20230103	8200	-18.17	20220711	5570	20.47	20230103	0.78	N	163560	500	69 억		356941	N	N	1	N	00	N
130	20230707	160741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6860	-10	5	-0.15	177645820	26278	111.78	6870	6870	6630	8930	4810	6870	6760.25	2.59	0	641	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	954	12.23	0.45	12	0.19	561.00	15353.00	8450	20220708	-18.82	5570	20230103	23.16	7660	-10.44	20230519	5570	23.16	20230103	8450	-18.82	20220708	5570	23.16	20230103	0.83	N	163560	500	69 억		360603	N	N	1	N	00	N
131	20230707	150741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	-20	5	-0.29	167783720	24836	105.64	6870	6870	6630	8930	4810	6870	6755.67	2.59	0	825	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	952	12.21	0.45	12	0.18	561.00	15353.00	8450	20220708	-18.93	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	8450	-18.93	20220708	5570	22.98	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
132	20230707	140756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	-20	5	-0.29	152150370	22554	95.94	6870	6870	6630	8930	4810	6870	6746.05	2.59	0	1229	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	952	12.21	0.45	12	0.16	561.00	15353.00	8450	20220708	-18.93	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	8450	-18.93	20220708	5570	22.98	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
133	20230707	130746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	-50	5	-0.73	142786460	21184	90.11	6870	6870	6630	8930	4810	6870	6740.30	2.59	0	806	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	948	12.16	0.44	12	0.15	561.00	15353.00	8450	20220708	-19.29	5570	20230103	22.44	7660	-10.97	20230519	5570	22.44	20230103	8450	-19.29	20220708	5570	22.44	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
134	20230707	120750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	-50	5	-0.73	130477180	19382	82.45	6870	6870	6630	8930	4810	6870	6731.87	2.59	0	948	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	948	12.16	0.44	12	0.14	561.00	15353.00	8450	20220708	-19.29	5570	20230103	22.44	7660	-10.97	20230519	5570	22.44	20230103	8450	-19.29	20220708	5570	22.44	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
135	20230707	110752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-180	5	-2.62	107241060	15942	67.81	6870	6870	6630	8930	4810	6870	6726.95	2.59	0	254	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	930	11.93	0.44	12	0.11	561.00	15353.00	8450	20220708	-20.83	5570	20230103	20.11	7660	-12.66	20230519	5570	20.11	20230103	8450	-20.83	20220708	5570	20.11	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
136	20230707	100742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-170	5	-2.47	50882300	7497	31.89	6870	6870	6700	8930	4810	6870	6787.02	2.59	0	-2609	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	931	11.94	0.44	12	0.05	561.00	15353.00	8450	20220708	-20.71	5570	20230103	20.29	7660	-12.53	20230519	5570	20.29	20230103	8450	-20.71	20220708	5570	20.29	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
137	20230707	090743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	-50	5	-0.73	7433050	1085	4.62	6870	6870	6820	8930	4810	6870	6850.74	2.59	0	-190	7010	6940	6870	6800	6730	6905	6765	70	2060	500	4670	10	1	13900000	948	12.16	0.44	12	0.01	561.00	15353.00	8450	20220708	-19.29	5570	20230103	22.44	7660	-10.97	20230519	5570	22.44	20230103	8450	-19.29	20220708	5570	22.44	20230103	0.83	N	163560	500	69 억		360603	N	N	9	N	00	N
138	20230706	160742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-40	5	-0.58	161643450	23509	83.89	6910	6940	6800	8980	4840	6910	6875.81	2.65	0	-7334	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	955	12.25	0.45	12	0.17	561.00	15353.00	8780	20220705	-21.75	5570	20230103	23.34	7660	-10.31	20230519	5570	23.34	20230103	8450	-18.70	20220708	5570	23.34	20230103	0.82	N	163560	500	69 억		368951	N	N	9	N	00	N
139	20230706	150743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-30	5	-0.43	148300360	21568	76.97	6910	6940	6800	8980	4840	6910	6875.94	2.65	0	-7320	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	956	12.26	0.45	12	0.16	561.00	15353.00	8780	20220705	-21.64	5570	20230103	23.52	7660	-10.18	20230519	5570	23.52	20230103	8450	-18.58	20220708	5570	23.52	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
140	20230706	140744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	10	2	0.14	134158710	19520	69.66	6910	6940	6800	8980	4840	6910	6872.88	2.65	0	-6052	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	962	12.34	0.45	12	0.14	561.00	15353.00	8780	20220705	-21.18	5570	20230103	24.24	7660	-9.66	20230519	5570	24.24	20230103	8450	-18.11	20220708	5570	24.24	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
141	20230706	130743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	-70	5	-1.01	74671330	10874	38.80	6910	6920	6820	8980	4840	6910	6866.96	2.65	0	-3158	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	951	12.19	0.45	12	0.08	561.00	15353.00	8780	20220705	-22.10	5570	20230103	22.80	7660	-10.70	20230519	5570	22.80	20230103	8450	-19.05	20220708	5570	22.80	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
142	20230706	120736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	-60	5	-0.87	62146670	9047	32.28	6910	6920	6820	8980	4840	6910	6869.31	2.65	0	-1948	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	952	12.21	0.45	12	0.07	561.00	15353.00	8780	20220705	-21.98	5570	20230103	22.98	7660	-10.57	20230519	5570	22.98	20230103	8450	-18.93	20220708	5570	22.98	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
143	20230706	110747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	0	3	0.00	48294210	7031	25.09	6910	6920	6820	8980	4840	6910	6868.75	2.65	0	-1501	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	960	12.32	0.45	12	0.05	561.00	15353.00	8780	20220705	-21.30	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	8450	-18.22	20220708	5570	24.06	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
144	20230706	100743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-20	5	-0.29	32607210	4756	16.97	6910	6920	6820	8980	4840	6910	6856.02	2.65	0	-375	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	958	12.28	0.45	12	0.03	561.00	15353.00	8780	20220705	-21.53	5570	20230103	23.70	7660	-10.05	20230519	5570	23.70	20230103	8450	-18.46	20220708	5570	23.70	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
145	20230706	090742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-10	5	-0.14	2436500	353	1.26	6910	6910	6880	8980	4840	6910	6902.27	2.65	0	-150	7210	7060	6970	6820	6730	7015	6775	70	2070	500	4690	10	1	13900000	959	12.30	0.45	12	0.00	561.00	15353.00	8780	20220705	-21.41	5570	20230103	23.88	7660	-9.92	20230519	5570	23.88	20230103	8450	-18.34	20220708	5570	23.88	20230103	0.82	N	163560	500	69 억		368951	N	N	0	N	00	N
146	20230705	160739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-170	5	-2.40	195794240	28023	67.66	7050	7120	6880	9200	4960	7080	6986.91	2.67	0	-409	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	960	12.32	0.45	12	0.20	561.00	15353.00	9240	20220704	-25.22	5570	20230103	24.06	7660	-9.79	20230519	5570	24.06	20230103	8780	-21.30	20220705	5570	24.06	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
147	20230705	150736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-160	5	-2.26	188416060	26956	65.09	7050	7120	6880	9200	4960	7080	6989.76	2.67	0	-572	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	962	12.34	0.45	12	0.19	561.00	15353.00	9240	20220704	-25.11	5570	20230103	24.24	7660	-9.66	20230519	5570	24.24	20230103	8780	-21.18	20220705	5570	24.24	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
148	20230705	140728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-110	5	-1.55	157635200	22503	54.33	7050	7120	6930	9200	4960	7080	7005.07	2.67	0	-504	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	969	12.42	0.45	12	0.16	561.00	15353.00	9240	20220704	-24.57	5570	20230103	25.13	7660	-9.01	20230519	5570	25.13	20230103	8780	-20.62	20220705	5570	25.13	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
149	20230705	130730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-70	5	-0.99	137632350	19626	47.39	7050	7120	6950	9200	4960	7080	7012.76	2.67	0	-245	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	974	12.50	0.46	12	0.14	561.00	15353.00	9240	20220704	-24.13	5570	20230103	25.85	7660	-8.49	20230519	5570	25.85	20230103	8780	-20.16	20220705	5570	25.85	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
150	20230705	120729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-60	5	-0.85	116423240	16587	40.05	7050	7120	6950	9200	4960	7080	7018.94	2.67	0	-208	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	976	12.51	0.46	12	0.12	561.00	15353.00	9240	20220704	-24.03	5570	20230103	26.03	7660	-8.36	20230519	5570	26.03	20230103	8780	-20.05	20220705	5570	26.03	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
151	20230705	110737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-50	5	-0.71	103599300	14752	35.62	7050	7120	6950	9200	4960	7080	7022.73	2.67	0	-200	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	977	12.53	0.46	12	0.11	561.00	15353.00	9240	20220704	-23.92	5570	20230103	26.21	7660	-8.22	20230519	5570	26.21	20230103	8780	-19.93	20220705	5570	26.21	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
152	20230705	100731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-60	5	-0.85	44434710	6296	15.20	7050	7120	7020	9200	4960	7080	7057.61	2.67	0	-28	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	976	12.51	0.46	12	0.05	561.00	15353.00	9240	20220704	-24.03	5570	20230103	26.03	7660	-8.36	20230519	5570	26.03	20230103	8780	-20.05	20220705	5570	26.03	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
153	20230705	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	10	2	0.14	825630	117	0.28	7050	7090	7050	9200	4960	7080	7056.67	2.67	0	24	7300	7190	7080	6970	6860	7245	7025	70	2120	500	4810	10	1	13900000	986	12.64	0.46	12	0.00	561.00	15353.00	9240	20220704	-23.27	5570	20230103	27.29	7660	-7.44	20230519	5570	27.29	20230103	8780	-19.25	20220705	5570	27.29	20230103	0.82	N	163560	500	69 억		371161	N	N	0	N	00	N
154	20230704	160727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	60	2	0.85	292536100	41408	132.15	7010	7190	6970	9120	4920	7020	7064.60	2.63	0	6812	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	984	12.62	0.46	12	0.30	561.00	15353.00	9240	20220704	-23.38	5570	20230103	27.11	7660	-7.57	20230519	5570	27.11	20230103	9240	-23.38	20220704	5570	27.11	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
155	20230704	150719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	70	2	1.00	268772260	38053	121.44	7010	7190	6970	9120	4920	7020	7063.10	2.63	0	6254	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	986	12.64	0.46	12	0.27	561.00	15353.00	9240	20220704	-23.27	5570	20230103	27.29	7660	-7.44	20230519	5570	27.29	20230103	9240	-23.27	20220704	5570	27.29	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
156	20230704	140724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	90	2	1.28	194749530	27584	88.03	7010	7190	6970	9120	4920	7020	7060.24	2.63	0	4489	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	988	12.67	0.46	12	0.20	561.00	15353.00	9240	20220704	-23.05	5570	20230103	27.65	7660	-7.18	20230519	5570	27.65	20230103	9240	-23.05	20220704	5570	27.65	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
157	20230704	130713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	80	2	1.14	149677610	21241	67.79	7010	7190	6970	9120	4920	7020	7046.64	2.63	0	5836	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	987	12.66	0.46	12	0.15	561.00	15353.00	9240	20220704	-23.16	5570	20230103	27.47	7660	-7.31	20230519	5570	27.47	20230103	9240	-23.16	20220704	5570	27.47	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
158	20230704	120721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	50	2	0.71	98720010	14072	44.91	7010	7070	6970	9120	4920	7020	7015.35	2.63	0	3997	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	983	12.60	0.46	12	0.10	561.00	15353.00	9240	20220704	-23.48	5570	20230103	26.93	7660	-7.70	20230519	5570	26.93	20230103	9240	-23.48	20220704	5570	26.93	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
159	20230704	110716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	40	2	0.57	82368650	11753	37.51	7010	7060	6970	9120	4920	7020	7008.31	2.63	0	3223	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	981	12.58	0.46	12	0.08	561.00	15353.00	9240	20220704	-23.59	5570	20230103	26.75	7660	-7.83	20230519	5570	26.75	20230103	9240	-23.59	20220704	5570	26.75	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
160	20230704	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-20	5	-0.28	59171590	8453	26.98	7010	7040	6970	9120	4920	7020	7000.07	2.63	0	1739	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	973	12.48	0.46	12	0.06	561.00	15353.00	9240	20220704	-24.24	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	9240	-24.24	20220704	5570	25.67	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
161	20230704	090712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-20	5	-0.28	6735440	961	3.07	7010	7020	7000	9120	4920	7020	7008.78	2.63	0	411	7153	7086	7023	6956	6893	7055	6925	70	2100	500	4770	10	1	13900000	973	12.48	0.46	12	0.01	561.00	15353.00	9240	20220704	-24.24	5570	20230103	25.67	7660	-8.62	20230519	5570	25.67	20230103	9240	-24.24	20220704	5570	25.67	20230103	0.85	N	163560	500	69 억		365084	N	N	1	N	00	N
162	20230703	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	20	2	0.29	219292080	31284	124.05	7050	7090	6960	9100	4900	7000	7009.50	2.62	0	645	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	976	12.51	0.46	12	0.23	561.00	15353.00	9240	20220704	-24.03	5570	20230103	26.03	7660	-8.36	20230519	5570	26.03	20230103	9240	-24.03	20220704	5570	26.03	20230103	0.91	N	163560	500	69 억		364517	N	N	1	N	00	N
163	20230703	150714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	10	2	0.14	204516380	29178	115.70	7050	7090	6960	9100	4900	7000	7009.27	2.62	0	640	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	974	12.50	0.46	12	0.21	561.00	15353.00	9240	20220704	-24.13	5570	20230103	25.85	7660	-8.49	20230519	5570	25.85	20230103	9240	-24.13	20220704	5570	25.85	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N
164	20230703	140711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-10	5	-0.14	190779790	27218	107.93	7050	7090	6960	9100	4900	7000	7009.32	2.62	0	377	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	972	12.46	0.46	12	0.20	561.00	15353.00	9240	20220704	-24.35	5570	20230103	25.49	7660	-8.75	20230519	5570	25.49	20230103	9240	-24.35	20220704	5570	25.49	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N
165	20230703	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	20	2	0.29	146264220	20837	82.63	7050	7090	6960	9100	4900	7000	7019.45	2.62	0	443	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	976	12.51	0.46	12	0.15	561.00	15353.00	9240	20220704	-24.03	5570	20230103	26.03	7660	-8.36	20230519	5570	26.03	20230103	9240	-24.03	20220704	5570	26.03	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N
166	20230703	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	30	2	0.43	134768890	19202	76.14	7050	7090	6960	9100	4900	7000	7018.48	2.62	0	550	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	977	12.53	0.46	12	0.14	561.00	15353.00	9240	20220704	-23.92	5570	20230103	26.21	7660	-8.22	20230519	5570	26.21	20230103	9240	-23.92	20220704	5570	26.21	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N
167	20230703	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	10	2	0.14	102255790	14594	57.87	7050	7090	6960	9100	4900	7000	7006.70	2.62	0	385	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	974	12.50	0.46	12	0.10	561.00	15353.00	9240	20220704	-24.13	5570	20230103	25.85	7660	-8.49	20230519	5570	25.85	20230103	9240	-24.13	20220704	5570	25.85	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N
168	20230703	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	10	2	0.14	58594420	8338	33.06	7050	7090	6970	9100	4900	7000	7027.40	2.62	0	748	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	974	12.50	0.46	12	0.06	561.00	15353.00	9240	20220704	-24.13	5570	20230103	25.85	7660	-8.49	20230519	5570	25.85	20230103	9240	-24.13	20220704	5570	25.85	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N
169	20230703	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-20	5	-0.29	11268360	1608	6.38	7050	7050	6980	9100	4900	7000	7007.69	2.62	0	514	7126	7062	6956	6892	6786	7095	6925	70	2100	500	4760	10	1	13900000	970	12.44	0.45	12	0.01	561.00	15353.00	9240	20220704	-24.46	5570	20230103	25.31	7660	-8.88	20230519	5570	25.31	20230103	9240	-24.46	20220704	5570	25.31	20230103	0.91	N	163560	500	69 억		364517	N	N	0	N	00	N