KissMeData/035150/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	160422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	0	3	0.00	498195230	63983	90.68	7770	7880	7690	10200	5500	7850	7786.36	1.83	0	-2629	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1806	4.20	1.03	12	0.28	1871.00	7626.00	12200	20220913	-35.66	7250	20230726	8.28	9280	-15.41	20230309	7250	8.28	20230726	12200	-35.66	20220913	7250	8.28	20230726	3.12	N	035150	500	141 억		420699	N	N	6	N	00	N
3	20230731	150423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-30	5	-0.38	454844360	58454	82.84	7770	7880	7690	10200	5500	7850	7781.24	1.83	0	-1912	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1799	4.18	1.03	12	0.25	1871.00	7626.00	12200	20220913	-35.90	7250	20230726	7.86	9280	-15.73	20230309	7250	7.86	20230726	12200	-35.90	20220913	7250	7.86	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
4	20230731	140422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-10	5	-0.13	414574470	53308	75.55	7770	7880	7690	10200	5500	7850	7776.97	1.83	0	-1500	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1804	4.19	1.03	12	0.23	1871.00	7626.00	12200	20220913	-35.74	7250	20230726	8.14	9280	-15.52	20230309	7250	8.14	20230726	12200	-35.74	20220913	7250	8.14	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
5	20230731	130424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-50	5	-0.64	318371250	41027	58.15	7770	7870	7690	10200	5500	7850	7760.04	1.83	0	-648	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1795	4.17	1.02	12	0.18	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
6	20230731	120428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	-70	5	-0.89	315792900	40696	57.68	7770	7870	7690	10200	5500	7850	7759.80	1.83	0	-648	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1790	4.16	1.02	12	0.18	1871.00	7626.00	12200	20220913	-36.23	7250	20230726	7.31	9280	-16.16	20230309	7250	7.31	20230726	12200	-36.23	20220913	7250	7.31	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
7	20230731	110428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-50	5	-0.64	272771530	35175	49.85	7770	7870	7690	10200	5500	7850	7754.70	1.83	0	-224	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1795	4.17	1.02	12	0.15	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
8	20230731	100428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	-140	5	-1.78	201102030	25955	36.78	7770	7870	7690	10200	5500	7850	7748.10	1.83	0	8	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1774	4.12	1.01	12	0.11	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
9	20230731	090424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	-80	5	-1.02	21317000	2742	3.89	7770	7850	7770	10200	5500	7850	7774.25	1.83	0	-326	8096	7972	7756	7632	7416	8035	7695	141	2350	500	5650	10	1	23010000	1788	4.15	1.02	12	0.01	1871.00	7626.00	12200	20220913	-36.31	7250	20230726	7.17	9280	-16.27	20230309	7250	7.17	20230726	12200	-36.31	20220913	7250	7.17	20230726	3.12	N	035150	500	141 억		420699	N	N	11	N	00	N
10	20230728	160425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	340	2	4.53	545871460	70503	101.90	7600	7880	7540	9760	5260	7510	7742.50	1.83	0	-733	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1806	4.20	1.03	12	0.31	1871.00	7626.00	12200	20220913	-35.66	7250	20230726	8.28	9280	-15.41	20230309	7250	8.28	20230726	12200	-35.66	20220913	7250	8.28	20230726	3.22	N	035150	500	141 억		421952	N	N	11	N	00	N
11	20230728	150423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	330	2	4.39	425020560	55108	79.65	7600	7840	7540	9760	5260	7510	7712.50	1.83	0	-40	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1804	4.19	1.03	12	0.24	1871.00	7626.00	12200	20220913	-35.74	7250	20230726	8.14	9280	-15.52	20230309	7250	8.14	20230726	12200	-35.74	20220913	7250	8.14	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
12	20230728	140423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	310	2	4.13	317743700	41384	59.81	7600	7840	7540	9760	5260	7510	7677.94	1.83	0	201	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1799	4.18	1.03	12	0.18	1871.00	7626.00	12200	20220913	-35.90	7250	20230726	7.86	9280	-15.73	20230309	7250	7.86	20230726	12200	-35.90	20220913	7250	7.86	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
13	20230728	130423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	170	2	2.26	183657830	24101	34.83	7600	7690	7540	9760	5260	7510	7620.34	1.83	0	-1138	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1767	4.10	1.01	12	0.10	1871.00	7626.00	12200	20220913	-37.05	7250	20230726	5.93	9280	-17.24	20230309	7250	5.93	20230726	12200	-37.05	20220913	7250	5.93	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
14	20230728	120421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	140	2	1.86	146452000	19248	27.82	7600	7650	7540	9760	5260	7510	7608.69	1.83	0	-175	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1760	4.09	1.00	12	0.08	1871.00	7626.00	12200	20220913	-37.30	7250	20230726	5.52	9280	-17.56	20230309	7250	5.52	20230726	12200	-37.30	20220913	7250	5.52	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
15	20230728	110424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	110	2	1.46	89407370	11768	17.01	7600	7650	7540	9760	5260	7510	7597.50	1.83	0	-501	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1753	4.07	1.00	12	0.05	1871.00	7626.00	12200	20220913	-37.54	7250	20230726	5.10	9280	-17.89	20230309	7250	5.10	20230726	12200	-37.54	20220913	7250	5.10	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
16	20230728	100422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	100	2	1.33	64018930	8436	12.19	7600	7650	7540	9760	5260	7510	7588.78	1.83	0	-1025	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1751	4.07	1.00	12	0.04	1871.00	7626.00	12200	20220913	-37.62	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	12200	-37.62	20220913	7250	4.97	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
17	20230728	090425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	80	2	1.07	6242030	823	1.19	7600	7600	7540	9760	5260	7510	7584.48	1.83	0	-307	7736	7622	7476	7362	7216	7680	7420	141	2250	500	5400	10	1	23010000	1746	4.06	1.00	12	0.00	1871.00	7626.00	12200	20220913	-37.79	7250	20230726	4.69	9280	-18.21	20230309	7250	4.69	20230726	12200	-37.79	20220913	7250	4.69	20230726	3.22	N	035150	500	141 억		421952	N	N	0	N	00	N
18	20230727	160422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	180	2	2.46	519072230	69073	36.61	7330	7590	7330	9520	5140	7330	7514.84	1.83	-20774	-47	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1728	4.01	0.98	12	0.30	1871.00	7626.00	12200	20220913	-38.44	7250	20230726	3.59	9280	-19.07	20230309	7250	3.59	20230726	12200	-38.44	20220913	7250	3.59	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
19	20230727	150422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	190	2	2.59	492959830	65582	34.76	7330	7590	7330	9520	5140	7330	7516.70	1.83	-20774	-198	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1730	4.02	0.99	12	0.29	1871.00	7626.00	12200	20220913	-38.36	7250	20230726	3.72	9280	-18.97	20230309	7250	3.72	20230726	12200	-38.36	20220913	7250	3.72	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
20	20230727	140419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	200	2	2.73	362342880	48276	25.59	7330	7590	7330	9520	5140	7330	7505.66	1.83	-20774	1403	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1733	4.02	0.99	12	0.21	1871.00	7626.00	12200	20220913	-38.28	7250	20230726	3.86	9280	-18.86	20230309	7250	3.86	20230726	12200	-38.28	20220913	7250	3.86	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
21	20230727	130421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	160	2	2.18	330618870	44046	23.35	7330	7590	7330	9520	5140	7330	7506.23	1.83	-20774	1371	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1723	4.00	0.98	12	0.19	1871.00	7626.00	12200	20220913	-38.61	7250	20230726	3.31	9280	-19.29	20230309	7250	3.31	20230726	12200	-38.61	20220913	7250	3.31	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
22	20230727	120421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	180	2	2.46	240642170	32045	16.99	7330	7590	7330	9520	5140	7330	7509.52	1.83	-20774	853	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1728	4.01	0.98	12	0.14	1871.00	7626.00	12200	20220913	-38.44	7250	20230726	3.59	9280	-19.07	20230309	7250	3.59	20230726	12200	-38.44	20220913	7250	3.59	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
23	20230727	110421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	230	2	3.14	177370370	23649	12.54	7330	7560	7330	9520	5140	7330	7500.14	1.83	-20774	2599	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1740	4.04	0.99	12	0.10	1871.00	7626.00	12200	20220913	-38.03	7250	20230726	4.28	9280	-18.53	20230309	7250	4.28	20230726	12200	-38.03	20220913	7250	4.28	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
24	20230727	100420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	180	2	2.46	92237880	12341	6.54	7330	7540	7330	9520	5140	7330	7474.12	1.83	-20774	282	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1728	4.01	0.98	12	0.05	1871.00	7626.00	12200	20220913	-38.44	7250	20230726	3.59	9280	-19.07	20230309	7250	3.59	20230726	12200	-38.44	20220913	7250	3.59	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
25	20230727	090420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7360	30	2	0.41	7850670	1068	0.57	7330	7420	7330	9520	5140	7330	7350.85	1.83	-20774	747	7823	7576	7413	7166	7003	7495	7085	141	2190	500	5270	10	1	23010000	1694	3.93	0.97	12	0.00	1871.00	7626.00	12200	20220913	-39.67	7250	20230726	1.52	9280	-20.69	20230309	7250	1.52	20230726	12200	-39.67	20220913	7250	1.52	20230726	3.41	N	035150	500	141 억		420504	N	N	0	N	00	N
26	20230726	160419	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7330	-270	5	-3.55	1393170310	188402	138.99	7610	7660	7250	9880	5320	7600	7394.74	1.92	0	-11274	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1687	3.92	0.96	12	0.82	1871.00	7626.00	12200	20220913	-39.92	7250	20230726	1.10	9280	-21.01	20230309	7250	1.10	20230726	12200	-39.92	20220913	7250	1.10	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
27	20230726	150422	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7350	-250	5	-3.29	1333304130	180273	132.99	7610	7660	7250	9880	5320	7600	7396.03	1.92	0	-11980	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1691	3.93	0.96	12	0.78	1871.00	7626.00	12200	20220913	-39.75	7250	20230726	1.38	9280	-20.80	20230309	7250	1.38	20230726	12200	-39.75	20220913	7250	1.38	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
28	20230726	140422	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7370	-230	5	-3.03	1258446950	170153	125.53	7610	7660	7250	9880	5320	7600	7395.97	1.92	0	-12739	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1696	3.94	0.97	12	0.74	1871.00	7626.00	12200	20220913	-39.59	7250	20230726	1.66	9280	-20.58	20230309	7250	1.66	20230726	12200	-39.59	20220913	7250	1.66	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
29	20230726	130417	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7320	-280	5	-3.68	1069446670	144432	106.55	7610	7660	7250	9880	5320	7600	7404.50	1.92	0	-11732	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1684	3.91	0.96	12	0.63	1871.00	7626.00	12200	20220913	-40.00	7250	20230726	0.97	9280	-21.12	20230309	7250	0.97	20230726	12200	-40.00	20220913	7250	0.97	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
30	20230726	120419	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7350	-250	5	-3.29	944840570	127470	94.04	7610	7660	7250	9880	5320	7600	7412.26	1.92	0	-10701	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1691	3.93	0.96	12	0.55	1871.00	7626.00	12200	20220913	-39.75	7250	20230726	1.38	9280	-20.80	20230309	7250	1.38	20230726	12200	-39.75	20220913	7250	1.38	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
31	20230726	110417	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7300	-300	5	-3.95	797853840	107465	79.28	7610	7660	7250	9880	5320	7600	7424.31	1.92	0	-17970	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1680	3.90	0.96	12	0.47	1871.00	7626.00	12200	20220913	-40.16	7250	20230726	0.69	9280	-21.34	20230309	7250	0.69	20230726	12200	-40.16	20220913	7250	0.69	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
32	20230726	100422	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7430	-170	5	-2.24	441801630	59061	43.57	7610	7660	7430	9880	5320	7600	7480.43	1.92	0	-11301	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1710	3.97	0.97	12	0.26	1871.00	7626.00	12200	20220913	-39.10	7430	20230726	0.00	9280	-19.94	20230309	7430	0.00	20230726	12200	-39.10	20220913	7430	0.00	20230726	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
33	20230726	090416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-80	5	-1.05	19313070	2552	1.88	7610	7660	7510	9880	5320	7600	7567.82	1.92	0	-1152	7973	7786	7683	7496	7393	7735	7445	141	2280	500	5470	10	1	23010000	1730	4.02	0.99	12	0.01	1871.00	7626.00	12200	20220913	-38.36	7500	20230103	0.27	9280	-18.97	20230309	7500	0.27	20230103	12200	-38.36	20220913	7500	0.27	20230103	3.41	N	035150	500	141 억		441278	N	N	5	N	00	N
34	20230725	160417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-180	5	-2.31	1026633980	134278	110.35	7870	7870	7580	10110	5450	7780	7645.93	2.00	0	-20352	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1749	4.06	1.00	12	0.58	1871.00	7626.00	12200	20220913	-37.70	7500	20230103	1.33	9280	-18.10	20230309	7500	1.33	20230103	12200	-37.70	20220913	7500	1.33	20230103	3.43	N	035150	500	141 억		461092	N	N	5	N	00	N
35	20230725	150413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-140	5	-1.80	895120050	116976	96.13	7870	7870	7600	10110	5450	7780	7652.17	2.00	0	-17654	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1758	4.08	1.00	12	0.51	1871.00	7626.00	12200	20220913	-37.38	7500	20230103	1.87	9280	-17.67	20230309	7500	1.87	20230103	12200	-37.38	20220913	7500	1.87	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
36	20230725	140414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-180	5	-2.31	850147020	111078	91.29	7870	7870	7600	10110	5450	7780	7653.60	2.00	0	-15988	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1749	4.06	1.00	12	0.48	1871.00	7626.00	12200	20220913	-37.70	7500	20230103	1.33	9280	-18.10	20230309	7500	1.33	20230103	12200	-37.70	20220913	7500	1.33	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
37	20230725	130417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7630	-150	5	-1.93	566595950	73839	60.68	7870	7870	7630	10110	5450	7780	7673.40	2.00	0	-11206	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1756	4.08	1.00	12	0.32	1871.00	7626.00	12200	20220913	-37.46	7500	20230103	1.73	9280	-17.78	20230309	7500	1.73	20230103	12200	-37.46	20220913	7500	1.73	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
38	20230725	120416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-110	5	-1.41	442979540	57665	47.39	7870	7870	7630	10110	5450	7780	7681.95	2.00	0	-8515	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1765	4.10	1.01	12	0.25	1871.00	7626.00	12200	20220913	-37.13	7500	20230103	2.27	9280	-17.35	20230309	7500	2.27	20230103	12200	-37.13	20220913	7500	2.27	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
39	20230725	110416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-140	5	-1.80	371677130	48382	39.76	7870	7870	7630	10110	5450	7780	7682.14	2.00	0	-6525	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1758	4.08	1.00	12	0.21	1871.00	7626.00	12200	20220913	-37.38	7500	20230103	1.87	9280	-17.67	20230309	7500	1.87	20230103	12200	-37.38	20220913	7500	1.87	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
40	20230725	100414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	-40	5	-0.51	123924260	16043	13.18	7870	7870	7700	10110	5450	7780	7724.51	2.00	0	-2365	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1781	4.14	1.01	12	0.07	1871.00	7626.00	12200	20220913	-36.56	7500	20230103	3.20	9280	-16.59	20230309	7500	3.20	20230103	12200	-36.56	20220913	7500	3.20	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
41	20230725	090414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	0	3	0.00	6291700	811	0.67	7870	7870	7730	10110	5450	7780	7757.95	2.00	0	-38	8146	7962	7866	7682	7586	7915	7635	141	2330	500	5600	10	1	23010000	1790	4.16	1.02	12	0.00	1871.00	7626.00	12200	20220913	-36.23	7500	20230103	3.73	9280	-16.16	20230309	7500	3.73	20230103	12200	-36.23	20220913	7500	3.73	20230103	3.43	N	035150	500	141 억		461092	N	N	0	N	00	N
42	20230724	160415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	-220	5	-2.75	951368520	121613	75.50	8010	8050	7770	10400	5600	8000	7822.92	2.14	0	-29959	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1790	4.16	1.02	12	0.53	1871.00	7626.00	12200	20220913	-36.23	7500	20230103	3.73	9280	-16.16	20230309	7500	3.73	20230103	12200	-36.23	20220913	7500	3.73	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
43	20230724	150412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-180	5	-2.25	881446690	112630	69.92	8010	8050	7770	10400	5600	8000	7826.04	2.14	0	-28693	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1799	4.18	1.03	12	0.49	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
44	20230724	140411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-190	5	-2.38	781044540	99743	61.92	8010	8050	7770	10400	5600	8000	7830.57	2.14	0	-24364	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1797	4.17	1.02	12	0.43	1871.00	7626.00	12200	20220913	-35.98	7500	20230103	4.13	9280	-15.84	20230309	7500	4.13	20230103	12200	-35.98	20220913	7500	4.13	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
45	20230724	130413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-200	5	-2.50	584514850	74550	46.28	8010	8050	7790	10400	5600	8000	7840.57	2.14	0	-16314	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1795	4.17	1.02	12	0.32	1871.00	7626.00	12200	20220913	-36.07	7500	20230103	4.00	9280	-15.95	20230309	7500	4.00	20230103	12200	-36.07	20220913	7500	4.00	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
46	20230724	120413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-180	5	-2.25	539010160	68720	42.66	8010	8050	7790	10400	5600	8000	7843.57	2.14	0	-13373	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1799	4.18	1.03	12	0.30	1871.00	7626.00	12200	20220913	-35.90	7500	20230103	4.27	9280	-15.73	20230309	7500	4.27	20230103	12200	-35.90	20220913	7500	4.27	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
47	20230724	110416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	-140	5	-1.75	326537050	41527	25.78	8010	8050	7830	10400	5600	8000	7863.25	2.14	0	-3093	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1809	4.20	1.03	12	0.18	1871.00	7626.00	12200	20220913	-35.57	7500	20230103	4.80	9280	-15.30	20230309	7500	4.80	20230103	12200	-35.57	20220913	7500	4.80	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
48	20230724	100411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-100	5	-1.25	198644470	25249	15.68	8010	8050	7830	10400	5600	8000	7867.42	2.14	0	-593	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1818	4.22	1.04	12	0.11	1871.00	7626.00	12200	20220913	-35.25	7500	20230103	5.33	9280	-14.87	20230309	7500	5.33	20230103	12200	-35.25	20220913	7500	5.33	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
49	20230724	090413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-20	5	-0.25	1624860	203	0.13	8010	8050	7980	10400	5600	8000	8004.24	2.14	0	-51	8220	8110	7980	7870	7740	8045	7805	141	2400	500	5760	10	1	23010000	1836	4.27	1.05	12	0.00	1871.00	7626.00	12200	20220913	-34.59	7500	20230103	6.40	9280	-14.01	20230309	7500	6.40	20230103	12200	-34.59	20220913	7500	6.40	20230103	3.56	N	035150	500	141 억		492603	N	N	0	N	00	N
50	20230721	160409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-20	5	-0.25	1276064920	160976	202.17	8010	8090	7850	10420	5620	8020	7926.99	2.13	0	2929	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1841	4.28	1.05	12	0.70	1871.00	7626.00	12200	20220913	-34.43	7500	20230103	6.67	9280	-13.79	20230309	7500	6.67	20230103	12200	-34.43	20220913	7500	6.67	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
51	20230721	150413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-20	5	-0.25	1130596130	142778	179.32	8010	8090	7850	10420	5620	8020	7918.49	2.13	0	5440	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1841	4.28	1.05	12	0.62	1871.00	7626.00	12200	20220913	-34.43	7500	20230103	6.67	9280	-13.79	20230309	7500	6.67	20230103	12200	-34.43	20220913	7500	6.67	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
52	20230721	140410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-90	5	-1.12	960747990	121510	152.60	8010	8010	7850	10420	5620	8020	7906.65	2.13	0	13370	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1825	4.24	1.04	12	0.53	1871.00	7626.00	12200	20220913	-35.00	7500	20230103	5.73	9280	-14.55	20230309	7500	5.73	20230103	12200	-35.00	20220913	7500	5.73	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
53	20230721	130410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-110	5	-1.37	858462390	108659	136.47	8010	8010	7850	10420	5620	8020	7900.41	2.13	0	21471	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1820	4.23	1.04	12	0.47	1871.00	7626.00	12200	20220913	-35.16	7500	20230103	5.47	9280	-14.76	20230309	7500	5.47	20230103	12200	-35.16	20220913	7500	5.47	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
54	20230721	120415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	-80	5	-1.00	827107790	104693	131.48	8010	8010	7850	10420	5620	8020	7900.20	2.13	0	24583	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1827	4.24	1.04	12	0.45	1871.00	7626.00	12200	20220913	-34.92	7500	20230103	5.87	9280	-14.44	20230309	7500	5.87	20230103	12200	-34.92	20220913	7500	5.87	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
55	20230721	110413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-100	5	-1.25	780066850	98764	124.04	8010	8010	7850	10420	5620	8020	7898.17	2.13	0	26522	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1822	4.23	1.04	12	0.43	1871.00	7626.00	12200	20220913	-35.08	7500	20230103	5.60	9280	-14.66	20230309	7500	5.60	20230103	12200	-35.08	20220913	7500	5.60	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
56	20230721	100413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	-130	5	-1.62	653167120	82682	103.84	8010	8010	7850	10420	5620	8020	7899.60	2.13	0	25923	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1815	4.22	1.03	12	0.36	1871.00	7626.00	12200	20220913	-35.33	7500	20230103	5.20	9280	-14.98	20230309	7500	5.20	20230103	12200	-35.33	20220913	7500	5.20	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
57	20230721	090413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-10	5	-0.12	3002750	375	0.47	8010	8010	8000	10420	5620	8020	8002.73	2.13	0	0	8193	8106	8053	7966	7913	8080	7940	141	2400	500	5770	10	1	23010000	1843	4.28	1.05	12	0.00	1871.00	7626.00	12200	20220913	-34.34	7500	20230103	6.80	9280	-13.69	20230309	7500	6.80	20230103	12200	-34.34	20220913	7500	6.80	20230103	3.53	N	035150	500	141 억		490472	N	N	8	N	00	N
58	20230720	160411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-100	5	-1.23	639833030	79624	133.13	8100	8140	8000	10550	5690	8120	8035.68	2.16	0	-3855	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1845	4.29	1.05	12	0.35	1871.00	7626.00	12200	20220913	-34.26	7500	20230103	6.93	9280	-13.58	20230309	7500	6.93	20230103	12200	-34.26	20220913	7500	6.93	20230103	3.51	N	035150	500	141 억		498023	N	N	8	N	00	N
59	20230720	150409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-120	5	-1.48	605104020	75294	125.89	8100	8140	8000	10550	5690	8120	8036.55	2.16	0	-2430	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1841	4.28	1.05	12	0.33	1871.00	7626.00	12200	20220913	-34.43	7500	20230103	6.67	9280	-13.79	20230309	7500	6.67	20230103	12200	-34.43	20220913	7500	6.67	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
60	20230720	140408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-70	5	-0.86	487913870	60669	101.44	8100	8140	8000	10550	5690	8120	8042.23	2.16	0	1071	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1852	4.30	1.06	12	0.26	1871.00	7626.00	12200	20220913	-34.02	7500	20230103	7.33	9280	-13.25	20230309	7500	7.33	20230103	12200	-34.02	20220913	7500	7.33	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
61	20230720	130408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-100	5	-1.23	389562940	48482	81.06	8100	8140	8000	10550	5690	8120	8035.21	2.16	0	4237	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1845	4.29	1.05	12	0.21	1871.00	7626.00	12200	20220913	-34.26	7500	20230103	6.93	9280	-13.58	20230309	7500	6.93	20230103	12200	-34.26	20220913	7500	6.93	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
62	20230720	120412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8060	-60	5	-0.74	342459190	42603	71.23	8100	8140	8010	10550	5690	8120	8038.38	2.16	0	2899	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1855	4.31	1.06	12	0.19	1871.00	7626.00	12200	20220913	-33.93	7500	20230103	7.47	9280	-13.15	20230309	7500	7.47	20230103	12200	-33.93	20220913	7500	7.47	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
63	20230720	110410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-40	5	-0.49	263840840	32824	54.88	8100	8140	8010	10550	5690	8120	8038.05	2.16	0	1202	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1859	4.32	1.06	12	0.14	1871.00	7626.00	12200	20220913	-33.77	7500	20230103	7.73	9280	-12.93	20230309	7500	7.73	20230103	12200	-33.77	20220913	7500	7.73	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
64	20230720	100407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-70	5	-0.86	145614100	18099	30.26	8100	8140	8020	10550	5690	8120	8045.42	2.16	0	-209	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1852	4.30	1.06	12	0.08	1871.00	7626.00	12200	20220913	-34.02	7500	20230103	7.33	9280	-13.25	20230309	7500	7.33	20230103	12200	-34.02	20220913	7500	7.33	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
65	20230720	090407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-40	5	-0.49	1318810	163	0.27	8100	8140	8080	10550	5690	8120	8090.86	2.16	0	0	8180	8150	8100	8070	8020	8165	8085	141	2430	500	5840	10	1	23010000	1859	4.32	1.06	12	0.00	1871.00	7626.00	12200	20220913	-33.77	7500	20230103	7.73	9280	-12.93	20230309	7500	7.73	20230103	12200	-33.77	20220913	7500	7.73	20230103	3.51	N	035150	500	141 억		498023	N	N	7	N	00	N
66	20230719	160416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-10	5	-0.12	482245620	59612	60.59	8090	8130	8050	10560	5700	8130	8088.66	2.23	0	-16102	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1868	4.34	1.06	12	0.26	1871.00	7626.00	12200	20220913	-33.44	7500	20230103	8.27	9280	-12.50	20230309	7500	8.27	20230103	12200	-33.44	20220913	7500	8.27	20230103	3.40	N	035150	500	141 억		513693	N	N	7	N	00	N
67	20230719	150414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	-40	5	-0.49	426142250	52699	53.56	8090	8130	8050	10560	5700	8130	8086.34	2.23	0	-14608	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1862	4.32	1.06	12	0.23	1871.00	7626.00	12200	20220913	-33.69	7500	20230103	7.87	9280	-12.82	20230309	7500	7.87	20230103	12200	-33.69	20220913	7500	7.87	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
68	20230719	140415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-80	5	-0.98	301862290	37391	38.00	8090	8130	8050	10560	5700	8130	8073.13	2.23	0	-7489	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1852	4.30	1.06	12	0.16	1871.00	7626.00	12200	20220913	-34.02	7500	20230103	7.33	9280	-13.25	20230309	7500	7.33	20230103	12200	-34.02	20220913	7500	7.33	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
69	20230719	130410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-60	5	-0.74	232906530	28834	29.31	8090	8130	8060	10560	5700	8130	8077.50	2.23	0	-6004	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1857	4.31	1.06	12	0.13	1871.00	7626.00	12200	20220913	-33.85	7500	20230103	7.60	9280	-13.04	20230309	7500	7.60	20230103	12200	-33.85	20220913	7500	7.60	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
70	20230719	120414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-60	5	-0.74	220949600	27353	27.80	8090	8130	8060	10560	5700	8130	8077.71	2.23	0	-6004	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1857	4.31	1.06	12	0.12	1871.00	7626.00	12200	20220913	-33.85	7500	20230103	7.60	9280	-13.04	20230309	7500	7.60	20230103	12200	-33.85	20220913	7500	7.60	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
71	20230719	110414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-50	5	-0.62	147746050	18282	18.58	8090	8130	8070	10560	5700	8130	8081.50	2.23	0	-1338	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1859	4.32	1.06	12	0.08	1871.00	7626.00	12200	20220913	-33.77	7500	20230103	7.73	9280	-12.93	20230309	7500	7.73	20230103	12200	-33.77	20220913	7500	7.73	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
72	20230719	100412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-30	5	-0.37	120645990	14928	15.17	8090	8130	8070	10560	5700	8130	8081.86	2.23	0	-1198	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1864	4.33	1.06	12	0.06	1871.00	7626.00	12200	20220913	-33.61	7500	20230103	8.00	9280	-12.72	20230309	7500	8.00	20230103	12200	-33.61	20220913	7500	8.00	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
73	20230719	090412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-30	5	-0.37	21884340	2705	2.75	8090	8130	8090	10560	5700	8130	8090.33	2.23	0	200	8243	8186	8123	8066	8003	8155	8035	141	2430	500	5850	10	1	23010000	1864	4.33	1.06	12	0.01	1871.00	7626.00	12200	20220913	-33.61	7500	20230103	8.00	9280	-12.72	20230309	7500	8.00	20230103	12200	-33.61	20220913	7500	8.00	20230103	3.40	N	035150	500	141 억		513693	N	N	53	N	00	N
74	20230718	160411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-10	5	-0.12	797164140	98365	51.21	8170	8180	8060	10580	5700	8140	8104.14	2.18	0	7823	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1871	4.35	1.07	12	0.43	1871.00	7626.00	12200	20220913	-33.36	7500	20230103	8.40	9280	-12.39	20230309	7500	8.40	20230103	12200	-33.36	20220913	7500	8.40	20230103	3.47	N	035150	500	141 억		501887	N	N	53	N	00	N
75	20230718	150411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-20	5	-0.25	766773070	94629	49.26	8170	8180	8060	10580	5700	8140	8102.94	2.18	0	7432	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1868	4.34	1.06	12	0.41	1871.00	7626.00	12200	20220913	-33.44	7500	20230103	8.27	9280	-12.50	20230309	7500	8.27	20230103	12200	-33.44	20220913	7500	8.27	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
76	20230718	140409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-70	5	-0.86	471015220	58096	30.25	8170	8180	8070	10580	5700	8140	8107.53	2.18	0	-1254	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1857	4.31	1.06	12	0.25	1871.00	7626.00	12200	20220913	-33.85	7500	20230103	7.60	9280	-13.04	20230309	7500	7.60	20230103	12200	-33.85	20220913	7500	7.60	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
77	20230718	130410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-40	5	-0.49	319583520	39391	20.51	8170	8180	8080	10580	5700	8140	8113.11	2.18	0	1394	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1864	4.33	1.06	12	0.17	1871.00	7626.00	12200	20220913	-33.61	7500	20230103	8.00	9280	-12.72	20230309	7500	8.00	20230103	12200	-33.61	20220913	7500	8.00	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
78	20230718	120411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	-50	5	-0.61	299388440	36899	19.21	8170	8180	8080	10580	5700	8140	8113.73	2.18	0	1265	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1862	4.32	1.06	12	0.16	1871.00	7626.00	12200	20220913	-33.69	7500	20230103	7.87	9280	-12.82	20230309	7500	7.87	20230103	12200	-33.69	20220913	7500	7.87	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
79	20230718	110413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	-50	5	-0.61	259336070	31947	16.63	8170	8180	8090	10580	5700	8140	8117.70	2.18	0	-254	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1862	4.32	1.06	12	0.14	1871.00	7626.00	12200	20220913	-33.69	7500	20230103	7.87	9280	-12.82	20230309	7500	7.87	20230103	12200	-33.69	20220913	7500	7.87	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
80	20230718	100408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-40	5	-0.49	178800090	22002	11.45	8170	8180	8090	10580	5700	8140	8126.54	2.18	0	-24	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1864	4.33	1.06	12	0.10	1871.00	7626.00	12200	20220913	-33.61	7500	20230103	8.00	9280	-12.72	20230309	7500	8.00	20230103	12200	-33.61	20220913	7500	8.00	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
81	20230718	090409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	40	2	0.49	57219300	7005	3.65	8170	8180	8130	10580	5700	8140	8168.35	2.18	0	387	8426	8282	8156	8012	7886	8220	7950	141	2440	500	5860	10	1	23010000	1882	4.37	1.07	12	0.03	1871.00	7626.00	12200	20220913	-32.95	7500	20230103	9.07	9280	-11.85	20230309	7500	9.07	20230103	12200	-32.95	20220913	7500	9.07	20230103	3.47	N	035150	500	141 억		501887	N	N	265	N	00	N
82	20230717	160410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8140	-130	5	-1.57	1560201460	192079	154.31	8160	8300	8030	10750	5790	8270	8122.70	2.21	0	-4130	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1873	4.35	1.07	12	0.83	1871.00	7626.00	12200	20220913	-33.28	7500	20230103	8.53	9280	-12.28	20230309	7500	8.53	20230103	12200	-33.28	20220913	7500	8.53	20230103	3.47	N	035150	500	141 억		508782	N	N	265	N	00	N
83	20230717	150408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8140	-130	5	-1.57	1497403860	184363	148.11	8160	8300	8030	10750	5790	8270	8122.04	2.21	0	-4530	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1873	4.35	1.07	12	0.80	1871.00	7626.00	12200	20220913	-33.28	7500	20230103	8.53	9280	-12.28	20230309	7500	8.53	20230103	12200	-33.28	20220913	7500	8.53	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
84	20230717	140409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-190	5	-2.30	1257753000	154715	124.30	8160	8300	8030	10750	5790	8270	8129.48	2.21	0	-16905	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1859	4.32	1.06	12	0.67	1871.00	7626.00	12200	20220913	-33.77	7500	20230103	7.73	9280	-12.93	20230309	7500	7.73	20230103	12200	-33.77	20220913	7500	7.73	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
85	20230717	130406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-230	5	-2.78	1002270680	123053	98.86	8160	8300	8040	10750	5790	8270	8145.03	2.21	0	-17272	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1850	4.30	1.05	12	0.53	1871.00	7626.00	12200	20220913	-34.10	7500	20230103	7.20	9280	-13.36	20230309	7500	7.20	20230103	12200	-34.10	20220913	7500	7.20	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
86	20230717	120411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-160	5	-1.93	804823080	98602	79.22	8160	8300	8100	10750	5790	8270	8162.34	2.21	0	-12864	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1866	4.33	1.06	12	0.43	1871.00	7626.00	12200	20220913	-33.52	7500	20230103	8.13	9280	-12.61	20230309	7500	8.13	20230103	12200	-33.52	20220913	7500	8.13	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
87	20230717	110407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-120	5	-1.45	587496780	71842	57.72	8160	8300	8120	10750	5790	8270	8177.62	2.21	0	-3088	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1875	4.36	1.07	12	0.31	1871.00	7626.00	12200	20220913	-33.20	7500	20230103	8.67	9280	-12.18	20230309	7500	8.67	20230103	12200	-33.20	20220913	7500	8.67	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
88	20230717	100407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8260	-10	5	-0.12	432965930	53013	42.59	8160	8300	8120	10750	5790	8270	8167.17	2.21	0	-1856	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1901	4.41	1.08	12	0.23	1871.00	7626.00	12200	20220913	-32.30	7500	20230103	10.13	9280	-10.99	20230309	7500	10.13	20230103	12200	-32.30	20220913	7500	10.13	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
89	20230717	090406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	-110	5	-1.33	186041400	22796	18.31	8160	8190	8160	10750	5790	8270	8161.14	2.21	0	947	8430	8350	8280	8200	8130	8390	8240	141	2480	500	5950	10	1	23010000	1878	4.36	1.07	12	0.10	1871.00	7626.00	12200	20220913	-33.11	7500	20230103	8.80	9280	-12.07	20230309	7500	8.80	20230103	12200	-33.11	20220913	7500	8.80	20230103	3.47	N	035150	500	141 억		508782	N	N	63	N	00	N
90	20230714	160406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8270	20	2	0.24	1027522660	124472	185.19	8220	8360	8210	10720	5780	8250	8255.05	2.17	0	3132	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1903	4.42	1.08	12	0.54	1871.00	7626.00	12200	20220913	-32.21	7500	20230103	10.27	9280	-10.88	20230309	7500	10.27	20230103	12200	-32.21	20220913	7500	10.27	20230103	3.47	N	035150	500	141 억		498623	N	N	63	N	00	N
91	20230714	150408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8270	20	2	0.24	1001418040	121312	180.49	8220	8360	8210	10720	5780	8250	8254.90	2.17	0	2879	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1903	4.42	1.08	12	0.53	1871.00	7626.00	12200	20220913	-32.21	7500	20230103	10.27	9280	-10.88	20230309	7500	10.27	20230103	12200	-32.21	20220913	7500	10.27	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
92	20230714	140409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8290	40	2	0.48	892449840	108145	160.90	8220	8360	8210	10720	5780	8250	8252.35	2.17	0	8490	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1908	4.43	1.09	12	0.47	1871.00	7626.00	12200	20220913	-32.05	7500	20230103	10.53	9280	-10.67	20230309	7500	10.53	20230103	12200	-32.05	20220913	7500	10.53	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
93	20230714	130405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8270	20	2	0.24	671803610	81592	121.39	8220	8280	8210	10720	5780	8250	8233.67	2.17	0	7272	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1903	4.42	1.08	12	0.35	1871.00	7626.00	12200	20220913	-32.21	7500	20230103	10.27	9280	-10.88	20230309	7500	10.27	20230103	12200	-32.21	20220913	7500	10.27	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
94	20230714	120405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8260	10	2	0.12	595143760	72295	107.56	8220	8280	8210	10720	5780	8250	8232.13	2.17	0	6241	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1901	4.41	1.08	12	0.31	1871.00	7626.00	12200	20220913	-32.30	7500	20230103	10.13	9280	-10.99	20230309	7500	10.13	20230103	12200	-32.30	20220913	7500	10.13	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
95	20230714	110407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	-20	5	-0.24	409127820	49760	74.03	8220	8260	8210	10720	5780	8250	8221.97	2.17	0	-814	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1894	4.40	1.08	12	0.22	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
96	20230714	100409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8220	-30	5	-0.36	220042920	26745	39.79	8220	8260	8210	10720	5780	8250	8227.36	2.17	0	-899	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1891	4.39	1.08	12	0.12	1871.00	7626.00	12200	20220913	-32.62	7500	20230103	9.60	9280	-11.42	20230309	7500	9.60	20230103	12200	-32.62	20220913	7500	9.60	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
97	20230714	090408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8250	0	3	0.00	24357410	2959	4.40	8220	8250	8220	10720	5780	8250	8230.99	2.17	0	0	8336	8292	8246	8202	8156	8270	8180	141	2470	500	5940	10	1	23010000	1898	4.41	1.08	12	0.01	1871.00	7626.00	12200	20220913	-32.38	7500	20230103	10.00	9280	-11.10	20230309	7500	10.00	20230103	12200	-32.38	20220913	7500	10.00	20230103	3.47	N	035150	500	141 억		498623	N	N	1375	N	00	N
98	20230713	160406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8250	20	2	0.24	553242810	67147	86.33	8280	8290	8200	10690	5770	8230	8239.28	2.24	0	-17212	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1898	4.41	1.08	12	0.29	1871.00	7626.00	12200	20220913	-32.38	7500	20230103	10.00	9280	-11.10	20230309	7500	10.00	20230103	12200	-32.38	20220913	7500	10.00	20230103	3.50	N	035150	500	141 억		515587	N	N	1375	N	00	N
99	20230713	150402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8220	-10	5	-0.12	490148900	59487	76.48	8280	8290	8200	10690	5770	8230	8239.60	2.24	0	-16518	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1891	4.39	1.08	12	0.26	1871.00	7626.00	12200	20220913	-32.62	7500	20230103	9.60	9280	-11.42	20230309	7500	9.60	20230103	12200	-32.62	20220913	7500	9.60	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
100	20230713	140402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	0	3	0.00	424092080	51443	66.14	8280	8290	8200	10690	5770	8230	8243.92	2.24	0	-12937	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1894	4.40	1.08	12	0.22	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
101	20230713	130404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	10	2	0.12	309286620	37497	48.21	8280	8290	8200	10690	5770	8230	8248.30	2.24	0	-11436	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1896	4.40	1.08	12	0.16	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
102	20230713	120401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8250	20	2	0.24	243546540	29540	37.98	8280	8290	8200	10690	5770	8230	8244.64	2.24	0	-8864	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1898	4.41	1.08	12	0.13	1871.00	7626.00	12200	20220913	-32.38	7500	20230103	10.00	9280	-11.10	20230309	7500	10.00	20230103	12200	-32.38	20220913	7500	10.00	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
103	20230713	110405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	10	2	0.12	141534340	17202	22.12	8280	8280	8200	10690	5770	8230	8227.78	2.24	0	-5507	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1896	4.40	1.08	12	0.07	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
104	20230713	100404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	10	2	0.12	72748510	8834	11.36	8280	8280	8210	10690	5770	8230	8235.06	2.24	0	-3308	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1896	4.40	1.08	12	0.04	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
105	20230713	090331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8260	30	2	0.36	2207420	267	0.34	8280	8280	8260	10690	5770	8230	8267.49	2.24	0	-60	8323	8276	8213	8166	8103	8300	8190	141	2460	500	5920	10	1	23010000	1901	4.41	1.08	12	0.00	1871.00	7626.00	12200	20220913	-32.30	7500	20230103	10.13	9280	-10.99	20230309	7500	10.13	20230103	12200	-32.30	20220913	7500	10.13	20230103	3.50	N	035150	500	141 억		515587	N	N	24	N	00	N
106	20230712	160400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	30	2	0.37	629497670	76604	180.76	8200	8260	8150	10660	5740	8200	8217.56	2.24	0	-800	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1894	4.40	1.08	12	0.33	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.51	N	035150	500	141 억		516382	N	N	24	N	00	N
107	20230712	150400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	30	2	0.37	603604020	73455	173.33	8200	8260	8150	10660	5740	8200	8217.33	2.24	0	-734	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1894	4.40	1.08	12	0.32	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
108	20230712	140358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8210	10	2	0.12	461429250	56133	132.46	8200	8260	8150	10660	5740	8200	8220.28	2.24	0	-1047	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1889	4.39	1.08	12	0.24	1871.00	7626.00	12200	20220913	-32.70	7500	20230103	9.47	9280	-11.53	20230309	7500	9.47	20230103	12200	-32.70	20220913	7500	9.47	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
109	20230712	130400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	30	2	0.37	356666050	43422	102.46	8200	8260	8150	10660	5740	8200	8213.95	2.24	0	-129	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1894	4.40	1.08	12	0.19	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
110	20230712	120401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	40	2	0.49	274864050	33497	79.04	8200	8240	8150	10660	5740	8200	8205.63	2.24	0	-2461	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1896	4.40	1.08	12	0.15	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
111	20230712	110400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	-30	5	-0.37	234248390	28559	67.39	8200	8240	8150	10660	5740	8200	8202.26	2.24	0	-2733	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1880	4.37	1.07	12	0.12	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
112	20230712	100402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8210	10	2	0.12	131535940	16020	37.80	8200	8240	8160	10660	5740	8200	8210.73	2.24	0	1173	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1889	4.39	1.08	12	0.07	1871.00	7626.00	12200	20220913	-32.70	7500	20230103	9.47	9280	-11.53	20230309	7500	9.47	20230103	12200	-32.70	20220913	7500	9.47	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
113	20230712	090400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	0	3	0.00	3657270	446	1.05	8200	8220	8200	10660	5740	8200	8200.16	2.24	0	-328	8346	8272	8186	8112	8026	8310	8150	141	2460	500	5900	10	1	23010000	1887	4.38	1.08	12	0.00	1871.00	7626.00	12200	20220913	-32.79	7500	20230103	9.33	9280	-11.64	20230309	7500	9.33	20230103	12200	-32.79	20220913	7500	9.33	20230103	3.51	N	035150	500	141 억		516382	N	N	21	N	00	N
114	20230711	160355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	0	3	0.00	346141990	42321	85.04	8180	8260	8100	10660	5740	8200	8178.64	2.25	0	-2108	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1887	4.38	1.08	12	0.18	1871.00	7626.00	12200	20220913	-32.79	7500	20230103	9.33	9280	-11.64	20230309	7500	9.33	20230103	12200	-32.79	20220913	7500	9.33	20230103	3.55	N	035150	500	141 억		518277	N	N	21	N	00	N
115	20230711	150355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8190	-10	5	-0.12	307987920	37650	75.65	8180	8260	8100	10660	5740	8200	8180.29	2.25	0	-2367	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1885	4.38	1.07	12	0.16	1871.00	7626.00	12200	20220913	-32.87	7500	20230103	9.20	9280	-11.75	20230309	7500	9.20	20230103	12200	-32.87	20220913	7500	9.20	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
116	20230711	140354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-20	5	-0.24	281475830	34402	69.13	8180	8260	8100	10660	5740	8200	8181.96	2.25	0	-3053	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1882	4.37	1.07	12	0.15	1871.00	7626.00	12200	20220913	-32.95	7500	20230103	9.07	9280	-11.85	20230309	7500	9.07	20230103	12200	-32.95	20220913	7500	9.07	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
117	20230711	130348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	-30	5	-0.37	230181470	28113	56.49	8180	8260	8100	10660	5740	8200	8187.72	2.25	0	-3572	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1880	4.37	1.07	12	0.12	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
118	20230711	120357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-20	5	-0.24	223802070	27333	54.92	8180	8260	8100	10660	5740	8200	8187.98	2.25	0	-3212	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1882	4.37	1.07	12	0.12	1871.00	7626.00	12200	20220913	-32.95	7500	20230103	9.07	9280	-11.85	20230309	7500	9.07	20230103	12200	-32.95	20220913	7500	9.07	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
119	20230711	110359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	0	3	0.00	216129060	26397	53.04	8180	8260	8100	10660	5740	8200	8187.64	2.25	0	-2830	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1887	4.38	1.08	12	0.11	1871.00	7626.00	12200	20220913	-32.79	7500	20230103	9.33	9280	-11.64	20230309	7500	9.33	20230103	12200	-32.79	20220913	7500	9.33	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
120	20230711	100357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8220	20	2	0.24	129086530	15759	31.67	8180	8260	8100	10660	5740	8200	8191.29	2.25	0	-2267	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1891	4.39	1.08	12	0.07	1871.00	7626.00	12200	20220913	-32.62	7500	20230103	9.60	9280	-11.42	20230309	7500	9.60	20230103	12200	-32.62	20220913	7500	9.60	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
121	20230711	090356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-70	5	-0.85	4828480	593	1.19	8180	8180	8130	10660	5740	8200	8142.46	2.25	0	32	8373	8286	8193	8106	8013	8330	8150	141	2460	500	5900	10	1	23010000	1871	4.35	1.07	12	0.00	1871.00	7626.00	12200	20220913	-33.36	7500	20230103	8.40	9280	-12.39	20230309	7500	8.40	20230103	12200	-33.36	20220913	7500	8.40	20230103	3.55	N	035150	500	141 억		518277	N	N	0	N	00	N
122	20230710	160356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	0	3	0.00	391791360	47769	73.19	8150	8280	8100	10660	5740	8200	8201.79	2.29	0	-17154	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1887	4.38	1.08	12	0.21	1871.00	7626.00	12200	20220913	-32.79	7500	20230103	9.33	9280	-11.64	20230309	7500	9.33	20230103	12200	-32.79	20220913	7500	9.33	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
123	20230710	150354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-50	5	-0.61	369996380	45100	69.10	8150	8280	8100	10660	5740	8200	8203.91	2.29	0	-16135	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1875	4.36	1.07	12	0.20	1871.00	7626.00	12200	20220913	-33.20	7500	20230103	8.67	9280	-12.18	20230309	7500	8.67	20230103	12200	-33.20	20220913	7500	8.67	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
124	20230710	140352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	-30	5	-0.37	311987740	38006	58.23	8150	8280	8100	10660	5740	8200	8208.91	2.29	0	-11376	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1880	4.37	1.07	12	0.17	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
125	20230710	130349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	30	2	0.37	244484960	29733	45.56	8150	8280	8100	10660	5740	8200	8222.68	2.29	0	-7312	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1894	4.40	1.08	12	0.13	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
126	20230710	120356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8250	50	2	0.61	231734460	28183	43.18	8150	8280	8100	10660	5740	8200	8222.49	2.29	0	-6296	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1898	4.41	1.08	12	0.12	1871.00	7626.00	12200	20220913	-32.38	7500	20230103	10.00	9280	-11.10	20230309	7500	10.00	20230103	12200	-32.38	20220913	7500	10.00	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
127	20230710	110357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	40	2	0.49	156857210	19114	29.29	8150	8270	8100	10660	5740	8200	8206.40	2.29	0	-5914	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1896	4.40	1.08	12	0.08	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
128	20230710	100355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	30	2	0.37	78792640	9637	14.77	8150	8240	8100	10660	5740	8200	8176.05	2.29	0	-3359	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1894	4.40	1.08	12	0.04	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
129	20230710	090352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-100	5	-1.22	10187650	1251	1.92	8150	8150	8100	10660	5740	8200	8143.61	2.29	0	-16	8380	8290	8160	8070	7940	8335	8115	141	2460	500	5900	10	1	23010000	1864	4.33	1.06	12	0.01	1871.00	7626.00	12200	20220913	-33.61	7500	20230103	8.00	9280	-12.72	20230309	7500	8.00	20230103	12200	-33.61	20220913	7500	8.00	20230103	3.54	N	035150	500	141 억		527307	N	N	12	N	00	N
130	20230707	160349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	50	2	0.61	531164810	65141	32.29	8150	8250	8030	10590	5710	8150	8154.08	2.32	0	-3452	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1887	4.38	1.08	12	0.28	1871.00	7626.00	12200	20220913	-32.79	7500	20230103	9.33	9280	-11.64	20230309	7500	9.33	20230103	12200	-32.79	20220913	7500	9.33	20230103	3.51	N	035150	500	141 억		533837	N	N	12	N	00	N
131	20230707	150352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	30	2	0.37	494575400	60671	30.07	8150	8250	8030	10590	5710	8150	8151.76	2.32	0	-2683	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1882	4.37	1.07	12	0.26	1871.00	7626.00	12200	20220913	-32.95	7500	20230103	9.07	9280	-11.85	20230309	7500	9.07	20230103	12200	-32.95	20220913	7500	9.07	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
132	20230707	140358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	20	2	0.25	484957960	59493	29.49	8150	8250	8030	10590	5710	8150	8151.51	2.32	0	-3226	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1880	4.37	1.07	12	0.26	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
133	20230707	130355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-40	5	-0.49	384114220	47148	23.37	8150	8250	8030	10590	5710	8150	8146.99	2.32	0	-2338	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1866	4.33	1.06	12	0.20	1871.00	7626.00	12200	20220913	-33.52	7500	20230103	8.13	9280	-12.61	20230309	7500	8.13	20230103	12200	-33.52	20220913	7500	8.13	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
134	20230707	120355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	20	2	0.25	361462230	44366	21.99	8150	8250	8030	10590	5710	8150	8147.28	2.32	0	-2729	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1880	4.37	1.07	12	0.19	1871.00	7626.00	12200	20220913	-33.03	7500	20230103	8.93	9280	-11.96	20230309	7500	8.93	20230103	12200	-33.03	20220913	7500	8.93	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
135	20230707	110355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-40	5	-0.49	323414090	39689	19.67	8150	8250	8030	10590	5710	8150	8148.71	2.32	0	-2384	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1866	4.33	1.06	12	0.17	1871.00	7626.00	12200	20220913	-33.52	7500	20230103	8.13	9280	-12.61	20230309	7500	8.13	20230103	12200	-33.52	20220913	7500	8.13	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
136	20230707	100353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	0	3	0.00	183860280	22629	11.22	8150	8180	8030	10590	5710	8150	8124.98	2.32	0	-4712	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1875	4.36	1.07	12	0.10	1871.00	7626.00	12200	20220913	-33.20	7500	20230103	8.67	9280	-12.18	20230309	7500	8.67	20230103	12200	-33.20	20220913	7500	8.67	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
137	20230707	090352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	0	3	0.00	1801150	221	0.11	8150	8150	8150	10590	5710	8150	8150.00	2.32	0	0	8496	8322	8156	7982	7816	8240	7900	141	2440	500	5860	10	1	23010000	1875	4.36	1.07	12	0.00	1871.00	7626.00	12200	20220913	-33.20	7500	20230103	8.67	9280	-12.18	20230309	7500	8.67	20230103	12200	-33.20	20220913	7500	8.67	20230103	3.51	N	035150	500	141 억		533837	N	N	13	N	00	N
138	20230706	160352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-130	5	-1.57	1635931400	201729	203.12	8330	8330	7990	10760	5800	8280	8109.50	2.20	0	27659	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1875	4.36	1.07	12	0.88	1871.00	7626.00	12200	20220913	-33.20	7500	20230103	8.67	9280	-12.18	20230309	7500	8.67	20230103	12200	-33.20	20220913	7500	8.67	20230103	3.52	N	035150	500	141 억		507346	N	N	13	N	00	N
139	20230706	150353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-150	5	-1.81	1576200110	194388	195.73	8330	8330	7990	10760	5800	8280	8108.50	2.20	0	28309	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1871	4.35	1.07	12	0.84	1871.00	7626.00	12200	20220913	-33.36	7500	20230103	8.40	9280	-12.39	20230309	7500	8.40	20230103	12200	-33.36	20220913	7500	8.40	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
140	20230706	140351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8210	-70	5	-0.85	1538534620	189746	191.05	8330	8330	7990	10760	5800	8280	8108.37	2.20	0	30568	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1889	4.39	1.08	12	0.82	1871.00	7626.00	12200	20220913	-32.70	7500	20230103	9.47	9280	-11.53	20230309	7500	9.47	20230103	12200	-32.70	20220913	7500	9.47	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
141	20230706	130351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	-120	5	-1.45	1227185580	151370	152.41	8330	8330	7990	10760	5800	8280	8107.16	2.20	0	37081	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1878	4.36	1.07	12	0.66	1871.00	7626.00	12200	20220913	-33.11	7500	20230103	8.80	9280	-12.07	20230309	7500	8.80	20230103	12200	-33.11	20220913	7500	8.80	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
142	20230706	120351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-160	5	-1.93	1199146880	147931	148.95	8330	8330	7990	10760	5800	8280	8106.09	2.20	0	38062	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1868	4.34	1.06	12	0.64	1871.00	7626.00	12200	20220913	-33.44	7500	20230103	8.27	9280	-12.50	20230309	7500	8.27	20230103	12200	-33.44	20220913	7500	8.27	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
143	20230706	110354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-200	5	-2.42	850856330	104776	105.50	8330	8330	8030	10760	5800	8280	8120.68	2.20	0	33931	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1859	4.32	1.06	12	0.46	1871.00	7626.00	12200	20220913	-33.77	7500	20230103	7.73	9280	-12.93	20230309	7500	7.73	20230103	12200	-33.77	20220913	7500	7.73	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
144	20230706	100350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	-50	5	-0.60	201106820	24493	24.66	8330	8330	8140	10760	5800	8280	8210.72	2.20	0	-2302	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1894	4.40	1.08	12	0.11	1871.00	7626.00	12200	20220913	-32.54	7500	20230103	9.73	9280	-11.31	20230309	7500	9.73	20230103	12200	-32.54	20220913	7500	9.73	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
145	20230706	090351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8250	-30	5	-0.36	22865150	2755	2.77	8330	8330	8250	10760	5800	8280	8299.68	2.20	0	-1717	8606	8442	8326	8162	8046	8385	8105	141	2480	500	5960	10	1	23010000	1898	4.41	1.08	12	0.01	1871.00	7626.00	12200	20220913	-32.38	7500	20230103	10.00	9280	-11.10	20230309	7500	10.00	20230103	12200	-32.38	20220913	7500	10.00	20230103	3.52	N	035150	500	141 억		507346	N	N	0	N	00	N
146	20230705	160350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8280	-220	5	-2.59	825751050	99315	92.05	8490	8490	8210	11050	5950	8500	8314.48	2.24	0	-8343	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1905	4.43	1.09	12	0.43	1871.00	7626.00	12200	20220913	-32.13	7500	20230103	10.40	9280	-10.78	20230309	7500	10.40	20230103	12200	-32.13	20220913	7500	10.40	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
147	20230705	150349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8270	-230	5	-2.71	745667250	89627	83.07	8490	8490	8210	11050	5950	8500	8319.67	2.24	0	-6203	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1903	4.42	1.08	12	0.39	1871.00	7626.00	12200	20220913	-32.21	7500	20230103	10.27	9280	-10.88	20230309	7500	10.27	20230103	12200	-32.21	20220913	7500	10.27	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
148	20230705	140345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8300	-200	5	-2.35	586208600	70325	65.18	8490	8490	8270	11050	5950	8500	8335.71	2.24	0	-4370	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1910	4.44	1.09	12	0.31	1871.00	7626.00	12200	20220913	-31.97	7500	20230103	10.67	9280	-10.56	20230309	7500	10.67	20230103	12200	-31.97	20220913	7500	10.67	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
149	20230705	130346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8300	-200	5	-2.35	532968840	63907	59.23	8490	8490	8270	11050	5950	8500	8339.76	2.24	0	-4421	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1910	4.44	1.09	12	0.28	1871.00	7626.00	12200	20220913	-31.97	7500	20230103	10.67	9280	-10.56	20230309	7500	10.67	20230103	12200	-31.97	20220913	7500	10.67	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
150	20230705	120346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8320	-180	5	-2.12	451246120	54055	50.10	8490	8490	8290	11050	5950	8500	8347.91	2.24	0	-4569	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1914	4.45	1.09	12	0.23	1871.00	7626.00	12200	20220913	-31.80	7500	20230103	10.93	9280	-10.34	20230309	7500	10.93	20230103	12200	-31.80	20220913	7500	10.93	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
151	20230705	110348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8350	-150	5	-1.76	293164600	35052	32.49	8490	8490	8300	11050	5950	8500	8363.71	2.24	0	-5102	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1921	4.46	1.09	12	0.15	1871.00	7626.00	12200	20220913	-31.56	7500	20230103	11.33	9280	-10.02	20230309	7500	11.33	20230103	12200	-31.56	20220913	7500	11.33	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
152	20230705	100347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8370	-130	5	-1.53	213889360	25558	23.69	8490	8490	8300	11050	5950	8500	8368.78	2.24	0	-2487	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1926	4.47	1.10	12	0.11	1871.00	7626.00	12200	20220913	-31.39	7500	20230103	11.60	9280	-9.81	20230309	7500	11.60	20230103	12200	-31.39	20220913	7500	11.60	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
153	20230705	090347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8440	-60	5	-0.71	2510350	296	0.27	8490	8490	8440	11050	5950	8500	8480.91	2.24	0	-51	8686	8592	8496	8402	8306	8545	8355	141	2550	500	6120	10	1	23010000	1942	4.51	1.11	12	0.00	1871.00	7626.00	12200	20220913	-30.82	7500	20230103	12.53	9280	-9.05	20230309	7500	12.53	20230103	12200	-30.82	20220913	7500	12.53	20230103	3.27	N	035150	500	141 억		516370	N	N	0	N	00	N
154	20230704	160346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8500	-80	5	-0.93	912573050	107833	27.17	8590	8590	8400	11150	6010	8580	8462.84	2.30	0	-10309	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1956	4.54	1.11	12	0.47	1871.00	7626.00	12200	20220913	-30.33	7500	20230103	13.33	9280	-8.41	20230309	7500	13.33	20230103	12200	-30.33	20220913	7500	13.33	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
155	20230704	150342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8510	-70	5	-0.82	877442100	103701	26.13	8590	8590	8400	11150	6010	8580	8461.27	2.30	0	-9867	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1958	4.55	1.12	12	0.45	1871.00	7626.00	12200	20220913	-30.25	7500	20230103	13.47	9280	-8.30	20230309	7500	13.47	20230103	12200	-30.25	20220913	7500	13.47	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
156	20230704	140345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8400	-180	5	-2.10	707533710	83703	21.09	8590	8590	8400	11150	6010	8580	8452.91	2.30	0	-5321	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1933	4.49	1.10	12	0.36	1871.00	7626.00	12200	20220913	-31.15	7500	20230103	12.00	9280	-9.48	20230309	7500	12.00	20230103	12200	-31.15	20220913	7500	12.00	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
157	20230704	130341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8440	-140	5	-1.63	633805530	74956	18.89	8590	8590	8400	11150	6010	8580	8455.70	2.30	0	-4986	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1942	4.51	1.11	12	0.33	1871.00	7626.00	12200	20220913	-30.82	7500	20230103	12.53	9280	-9.05	20230309	7500	12.53	20230103	12200	-30.82	20220913	7500	12.53	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
158	20230704	120344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8430	-150	5	-1.75	601537320	71132	17.92	8590	8590	8400	11150	6010	8580	8456.63	2.30	0	-3790	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1940	4.51	1.11	12	0.31	1871.00	7626.00	12200	20220913	-30.90	7500	20230103	12.40	9280	-9.16	20230309	7500	12.40	20230103	12200	-30.90	20220913	7500	12.40	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
159	20230704	110339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8440	-140	5	-1.63	531175970	62833	15.83	8590	8590	8400	11150	6010	8580	8453.77	2.30	0	-2182	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1942	4.51	1.11	12	0.27	1871.00	7626.00	12200	20220913	-30.82	7500	20230103	12.53	9280	-9.05	20230309	7500	12.53	20230103	12200	-30.82	20220913	7500	12.53	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
160	20230704	100339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8450	-130	5	-1.52	342564290	40435	10.19	8590	8590	8430	11150	6010	8580	8471.97	2.30	0	-1809	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1944	4.52	1.11	12	0.18	1871.00	7626.00	12200	20220913	-30.74	7500	20230103	12.67	9280	-8.94	20230309	7500	12.67	20230103	12200	-30.74	20220913	7500	12.67	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
161	20230704	090340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8500	-80	5	-0.93	57604600	6760	1.70	8590	8590	8460	11150	6010	8580	8521.39	2.30	0	-1311	8873	8726	8463	8316	8053	8800	8390	141	2570	500	6170	10	1	23010000	1956	4.54	1.11	12	0.03	1871.00	7626.00	12200	20220913	-30.33	7500	20230103	13.33	9280	-8.41	20230309	7500	13.33	20230103	12200	-30.33	20220913	7500	13.33	20230103	3.21	N	035150	500	141 억		528424	N	N	85	N	00	N
162	20230703	160337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8580	350	2	4.25	3340251800	395397	308.29	8250	8610	8200	10690	5770	8230	8447.80	2.23	0	7762	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1974	4.59	1.13	12	1.72	1871.00	7626.00	12200	20220913	-29.67	7500	20230103	14.40	9280	-7.54	20230309	7500	14.40	20230103	12200	-29.67	20220913	7500	14.40	20230103	3.22	N	035150	500	141 억		512592	N	N	85	N	00	N
163	20230703	150340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8580	350	2	4.25	3242514770	384000	299.40	8250	8610	8200	10690	5770	8230	8444.05	2.23	0	7575	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1974	4.59	1.13	12	1.67	1871.00	7626.00	12200	20220913	-29.67	7500	20230103	14.40	9280	-7.54	20230309	7500	14.40	20230103	12200	-29.67	20220913	7500	14.40	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N
164	20230703	140338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8520	290	2	3.52	2862275980	339584	264.77	8250	8610	8200	10690	5770	8230	8428.77	2.23	0	-11787	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1960	4.55	1.12	12	1.48	1871.00	7626.00	12200	20220913	-30.16	7500	20230103	13.60	9280	-8.19	20230309	7500	13.60	20230103	12200	-30.16	20220913	7500	13.60	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N
165	20230703	130337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8590	360	2	4.37	2625358250	311868	243.16	8250	8590	8200	10690	5770	8230	8418.17	2.23	0	-15476	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1977	4.59	1.13	12	1.36	1871.00	7626.00	12200	20220913	-29.59	7500	20230103	14.53	9280	-7.44	20230309	7500	14.53	20230103	12200	-29.59	20220913	7500	14.53	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N
166	20230703	120339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8450	220	2	2.67	2023803220	241281	188.13	8250	8510	8200	10690	5770	8230	8387.74	2.23	0	-24391	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1944	4.52	1.11	12	1.05	1871.00	7626.00	12200	20220913	-30.74	7500	20230103	12.67	9280	-8.94	20230309	7500	12.67	20230103	12200	-30.74	20220913	7500	12.67	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N
167	20230703	110339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8460	230	2	2.79	1490717780	178360	139.07	8250	8470	8200	10690	5770	8230	8357.92	2.23	0	-19564	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1947	4.52	1.11	12	0.78	1871.00	7626.00	12200	20220913	-30.66	7500	20230103	12.80	9280	-8.84	20230309	7500	12.80	20230103	12200	-30.66	20220913	7500	12.80	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N
168	20230703	100333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8320	90	2	1.09	793987930	95480	74.45	8250	8400	8200	10690	5770	8230	8315.75	2.23	0	-9945	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1914	4.45	1.09	12	0.41	1871.00	7626.00	12200	20220913	-31.80	7500	20230103	10.93	9280	-10.34	20230309	7500	10.93	20230103	12200	-31.80	20220913	7500	10.93	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N
169	20230703	090333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	10	2	0.12	235581240	28578	22.28	8250	8280	8200	10690	5770	8230	8243.45	2.23	0	-880	8416	8322	8166	8072	7916	8370	8120	141	2460	500	5920	10	1	23010000	1896	4.40	1.08	12	0.12	1871.00	7626.00	12200	20220913	-32.46	7500	20230103	9.87	9280	-11.21	20230309	7500	9.87	20230103	12200	-32.46	20220913	7500	9.87	20230103	3.22	N	035150	500	141 억		512592	N	N	3	N	00	N