KissMeData/003720/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	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4570	85	2	1.90	1426945450	311579	77.34	4485	4645	4470	5830	3140	4485	4579.79	1.83	0	38057	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1554	57.85	3.00	12	0.92	79.00	1525.00	5520	20230508	-17.21	2235	20221013	104.47	5520	-17.21	20230508	2295	99.13	20230103	5520	-17.21	20230508	2235	104.47	20221013	4.80	N	003720	500	170 억		622591	N	N	3	N	00	N
3	20230731	150149	57	100.00	KOSPI		화학	N	N	N	N		N	4555	70	2	1.56	1299229515	283500	70.37	4485	4645	4470	5830	3140	4485	4582.83	1.83	0	36025	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1549	57.66	2.99	12	0.83	79.00	1525.00	5520	20230508	-17.48	2235	20221013	103.80	5520	-17.48	20230508	2295	98.47	20230103	5520	-17.48	20230508	2235	103.80	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
4	20230731	140150	57	100.00	KOSPI		화학	N	N	N	N		N	4560	75	2	1.67	1212797470	264609	65.68	4485	4645	4470	5830	3140	4485	4583.37	1.83	0	35694	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1550	57.72	2.99	12	0.78	79.00	1525.00	5520	20230508	-17.39	2235	20221013	104.03	5520	-17.39	20230508	2295	98.69	20230103	5520	-17.39	20230508	2235	104.03	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
5	20230731	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4585	100	2	2.23	1086805160	236963	58.82	4485	4645	4470	5830	3140	4485	4586.40	1.83	0	30916	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1559	58.04	3.01	12	0.70	79.00	1525.00	5520	20230508	-16.94	2235	20221013	105.15	5520	-16.94	20230508	2295	99.78	20230103	5520	-16.94	20230508	2235	105.15	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
6	20230731	120152	57	100.00	KOSPI		화학	N	N	N	N		N	4625	140	2	3.12	996487810	217340	53.95	4485	4645	4470	5830	3140	4485	4584.94	1.83	0	32260	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1573	58.54	3.03	12	0.64	79.00	1525.00	5520	20230508	-16.21	2235	20221013	106.94	5520	-16.21	20230508	2295	101.53	20230103	5520	-16.21	20230508	2235	106.94	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
7	20230731	110152	57	100.00	KOSPI		화학	N	N	N	N		N	4590	105	2	2.34	858970120	187513	46.54	4485	4645	4470	5830	3140	4485	4580.87	1.83	0	31740	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1561	58.10	3.01	12	0.55	79.00	1525.00	5520	20230508	-16.85	2235	20221013	105.37	5520	-16.85	20230508	2295	100.00	20230103	5520	-16.85	20230508	2235	105.37	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
8	20230731	100150	57	100.00	KOSPI		화학	N	N	N	N		N	4600	115	2	2.56	558401970	122416	30.38	4485	4640	4470	5830	3140	4485	4561.53	1.83	0	27891	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1564	58.23	3.02	12	0.36	79.00	1525.00	5520	20230508	-16.67	2235	20221013	105.82	5520	-16.67	20230508	2295	100.44	20230103	5520	-16.67	20230508	2235	105.82	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
9	20230731	090149	57	100.00	KOSPI		화학	N	N	N	N		N	4485	0	3	0.00	4803435	1071	0.27	4485	4485	4485	5830	3140	4485	4485.00	1.83	0	-60	4765	4625	4410	4270	4055	4695	4340	170	1345	500	2870	5	1	34000000	1525	56.77	2.94	12	0.00	79.00	1525.00	5520	20230508	-18.75	2235	20221013	100.67	5520	-18.75	20230508	2295	95.42	20230103	5520	-18.75	20230508	2235	100.67	20221013	4.80	N	003720	500	170 억		622591	N	N	12	N	00	N
10	20230728	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4485	255	2	6.03	1776652360	400792	70.68	4195	4550	4195	5490	2965	4230	4432.81	1.48	0	110834	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1525	56.77	2.94	12	1.18	79.00	1525.00	5520	20230508	-18.75	2235	20221013	100.67	5520	-18.75	20230508	2295	95.42	20230103	5520	-18.75	20230508	2235	100.67	20221013	4.90	N	003720	500	170 억		504841	N	N	12	N	00	N
11	20230728	150149	57	100.00	KOSPI		화학	N	N	N	N		N	4500	270	2	6.38	1568610240	354677	62.55	4195	4550	4195	5490	2965	4230	4422.65	1.48	0	116367	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1530	56.96	2.95	12	1.04	79.00	1525.00	5520	20230508	-18.48	2235	20221013	101.34	5520	-18.48	20230508	2295	96.08	20230103	5520	-18.48	20230508	2235	101.34	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
12	20230728	140149	57	100.00	KOSPI		화학	N	N	N	N		N	4475	245	2	5.79	1401646500	317310	55.96	4195	4550	4195	5490	2965	4230	4417.29	1.48	0	111650	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1522	56.65	2.93	12	0.93	79.00	1525.00	5520	20230508	-18.93	2235	20221013	100.22	5520	-18.93	20230508	2295	94.99	20230103	5520	-18.93	20230508	2235	100.22	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
13	20230728	130149	57	100.00	KOSPI		화학	N	N	N	N		N	4490	260	2	6.15	1338766880	303221	53.47	4195	4550	4195	5490	2965	4230	4415.16	1.48	0	105859	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1527	56.84	2.94	12	0.89	79.00	1525.00	5520	20230508	-18.66	2235	20221013	100.89	5520	-18.66	20230508	2295	95.64	20230103	5520	-18.66	20230508	2235	100.89	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
14	20230728	120149	57	100.00	KOSPI		화학	N	N	N	N		N	4505	275	2	6.50	1214220790	275563	48.60	4195	4550	4195	5490	2965	4230	4406.34	1.48	0	92333	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1532	57.03	2.95	12	0.81	79.00	1525.00	5520	20230508	-18.39	2235	20221013	101.57	5520	-18.39	20230508	2295	96.30	20230103	5520	-18.39	20230508	2235	101.57	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
15	20230728	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4485	255	2	6.03	854621395	195842	34.54	4195	4515	4195	5490	2965	4230	4363.84	1.48	0	67021	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1525	56.77	2.94	12	0.58	79.00	1525.00	5520	20230508	-18.75	2235	20221013	100.67	5520	-18.75	20230508	2295	95.42	20230103	5520	-18.75	20230508	2235	100.67	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
16	20230728	100149	57	100.00	KOSPI		화학	N	N	N	N		N	4300	70	2	1.65	347207170	81054	14.29	4195	4340	4195	5490	2965	4230	4283.66	1.48	0	16774	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1462	54.43	2.82	12	0.24	79.00	1525.00	5520	20230508	-22.10	2235	20221013	92.39	5520	-22.10	20230508	2295	87.36	20230103	5520	-22.10	20230508	2235	92.39	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
17	20230728	090149	57	100.00	KOSPI		화학	N	N	N	N		N	4295	65	2	1.54	17284995	4119	0.73	4195	4310	4195	5490	2965	4230	4196.27	1.48	0	-228	4593	4411	4288	4106	3983	4350	4045	170	1262	500	2700	5	1	34000000	1460	54.37	2.82	12	0.01	79.00	1525.00	5520	20230508	-22.19	2235	20221013	92.17	5520	-22.19	20230508	2295	87.15	20230103	5520	-22.19	20230508	2235	92.17	20221013	4.90	N	003720	500	170 억		504841	N	N	0	N	00	N
18	20230727	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4230	-80	5	-1.86	2409192140	561431	61.89	4315	4470	4165	5600	3020	4310	4291.55	1.53	135152	-12256	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1438	53.54	2.77	12	1.65	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
19	20230727	150148	57	100.00	KOSPI		화학	N	N	N	N		N	4255	-55	5	-1.28	2212649650	514785	56.75	4315	4470	4165	5600	3020	4310	4298.20	1.53	135152	-8699	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1447	53.86	2.79	12	1.51	79.00	1525.00	5520	20230508	-22.92	2235	20221013	90.38	5520	-22.92	20230508	2295	85.40	20230103	5520	-22.92	20230508	2235	90.38	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
20	20230727	140148	57	100.00	KOSPI		화학	N	N	N	N		N	4305	-5	5	-0.12	1896149600	440440	48.55	4315	4470	4165	5600	3020	4310	4305.13	1.53	135152	-16125	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1464	54.49	2.82	12	1.30	79.00	1525.00	5520	20230508	-22.01	2235	20221013	92.62	5520	-22.01	20230508	2295	87.58	20230103	5520	-22.01	20230508	2235	92.62	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
21	20230727	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4205	-105	5	-2.44	1620018275	375810	41.43	4315	4470	4165	5600	3020	4310	4310.74	1.53	135152	-503	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1430	53.23	2.76	12	1.11	79.00	1525.00	5520	20230508	-23.82	2235	20221013	88.14	5520	-23.82	20230508	2295	83.22	20230103	5520	-23.82	20230508	2235	88.14	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
22	20230727	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4270	-40	5	-0.93	950884495	217406	23.97	4315	4470	4265	5600	3020	4310	4373.77	1.53	135152	-42356	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1452	54.05	2.80	12	0.64	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
23	20230727	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4465	155	2	3.60	725472390	165601	18.25	4315	4470	4265	5600	3020	4310	4380.85	1.53	135152	-32894	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1518	56.52	2.93	12	0.49	79.00	1525.00	5520	20230508	-19.11	2235	20221013	99.78	5520	-19.11	20230508	2295	94.55	20230103	5520	-19.11	20230508	2235	99.78	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
24	20230727	100150	57	100.00	KOSPI		화학	N	N	N	N		N	4400	90	2	2.09	372711585	85814	9.46	4315	4400	4265	5600	3020	4310	4343.25	1.53	135152	-7030	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1496	55.70	2.89	12	0.25	79.00	1525.00	5520	20230508	-20.29	2235	20221013	96.87	5520	-20.29	20230508	2295	91.72	20230103	5520	-20.29	20230508	2235	96.87	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
25	20230727	090149	57	100.00	KOSPI		화학	N	N	N	N		N	4320	10	2	0.23	21547220	5000	0.55	4315	4320	4290	5600	3020	4310	4309.44	1.53	135152	-1018	4876	4592	4396	4112	3916	4495	4015	170	1290	500	2750	5	1	34000000	1469	54.68	2.83	12	0.01	79.00	1525.00	5520	20230508	-21.74	2235	20221013	93.29	5520	-21.74	20230508	2295	88.24	20230103	5520	-21.74	20230508	2235	93.29	20221013	5.05	N	003720	500	170 억		519584	N	N	0	N	00	N
26	20230726	160148	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-335	5	-7.21	4001391425	903600	109.94	4640	4680	4200	6030	3255	4645	4428.59	1.13	0	137969	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1465	54.56	2.83	12	2.66	79.00	1525.00	5520	20230508	-21.92	2235	20221013	92.84	5520	-21.92	20230508	2295	87.80	20230103	5520	-21.92	20230508	2235	92.84	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
27	20230726	150150	57	100.00	KOSPI		화학	N	N	N	N		N	4305	-340	5	-7.32	3830412815	863646	105.08	4640	4680	4200	6030	3255	4645	4435.16	1.13	0	133517	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1464	54.49	2.82	12	2.54	79.00	1525.00	5520	20230508	-22.01	2235	20221013	92.62	5520	-22.01	20230508	2295	87.58	20230103	5520	-22.01	20230508	2235	92.62	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
28	20230726	140149	57	100.00	KOSPI		화학	N	N	N	N		N	4315	-330	5	-7.10	3368296355	756774	92.08	4640	4680	4200	6030	3255	4645	4450.86	1.13	0	126913	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1467	54.62	2.83	12	2.23	79.00	1525.00	5520	20230508	-21.83	2235	20221013	93.06	5520	-21.83	20230508	2295	88.02	20230103	5520	-21.83	20230508	2235	93.06	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
29	20230726	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4380	-265	5	-5.71	2430189420	539824	65.68	4640	4680	4345	6030	3255	4645	4501.81	1.13	0	132378	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1489	55.44	2.87	12	1.59	79.00	1525.00	5520	20230508	-20.65	2235	20221013	95.97	5520	-20.65	20230508	2295	90.85	20230103	5520	-20.65	20230508	2235	95.97	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
30	20230726	120148	57	100.00	KOSPI		화학	N	N	N	N		N	4480	-165	5	-3.55	2006845775	443495	53.96	4640	4680	4425	6030	3255	4645	4525.06	1.13	0	99817	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1523	56.71	2.94	12	1.30	79.00	1525.00	5520	20230508	-18.84	2235	20221013	100.45	5520	-18.84	20230508	2295	95.21	20230103	5520	-18.84	20230508	2235	100.45	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
31	20230726	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4520	-125	5	-2.69	1713560435	377784	45.97	4640	4680	4425	6030	3255	4645	4535.81	1.13	0	89385	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1537	57.22	2.96	12	1.11	79.00	1525.00	5520	20230508	-18.12	2235	20221013	102.24	5520	-18.12	20230508	2295	96.95	20230103	5520	-18.12	20230508	2235	102.24	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
32	20230726	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4540	-105	5	-2.26	1059915375	232262	28.26	4640	4680	4500	6030	3255	4645	4563.44	1.13	0	57464	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1544	57.47	2.98	12	0.68	79.00	1525.00	5520	20230508	-17.75	2235	20221013	103.13	5520	-17.75	20230508	2295	97.82	20230103	5520	-17.75	20230508	2235	103.13	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
33	20230726	090149	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-40	5	-0.86	57200160	12437	1.51	4640	4640	4565	6030	3255	4645	4599.10	1.13	0	2555	5075	4860	4740	4525	4405	4800	4465	170	1387	500	2970	5	1	34000000	1566	58.29	3.02	12	0.04	79.00	1525.00	5520	20230508	-16.58	2235	20221013	106.04	5520	-16.58	20230508	2295	100.65	20230103	5520	-16.58	20230508	2235	106.04	20221013	4.87	N	003720	500	170 억		384432	N	N	0	N	00	N
34	20230725	160148	57	100.00	KOSPI		화학	N	N	N	N		N	4645	-195	5	-4.03	3870709950	812412	65.60	4850	4955	4620	6290	3390	4840	4764.53	1.22	0	-24559	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1579	58.80	3.05	12	2.39	79.00	1525.00	5520	20230508	-15.85	2235	20221013	107.83	5520	-15.85	20230508	2295	102.40	20230103	5520	-15.85	20230508	2235	107.83	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
35	20230725	150147	57	100.00	KOSPI		화학	N	N	N	N		N	4640	-200	5	-4.13	3613818935	757112	61.13	4850	4955	4635	6290	3390	4840	4773.10	1.22	0	-38368	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1578	58.73	3.04	12	2.23	79.00	1525.00	5520	20230508	-15.94	2235	20221013	107.61	5520	-15.94	20230508	2295	102.18	20230103	5520	-15.94	20230508	2235	107.61	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
36	20230725	140147	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-150	5	-3.10	3074966840	641622	51.81	4850	4955	4670	6290	3390	4840	4792.44	1.22	0	-31553	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1595	59.37	3.08	12	1.89	79.00	1525.00	5520	20230508	-15.04	2235	20221013	109.84	5520	-15.04	20230508	2295	104.36	20230103	5520	-15.04	20230508	2235	109.84	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
37	20230725	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4695	-145	5	-3.00	2734839040	569223	45.96	4850	4955	4670	6290	3390	4840	4804.47	1.22	0	-29150	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1596	59.43	3.08	12	1.67	79.00	1525.00	5520	20230508	-14.95	2235	20221013	110.07	5520	-14.95	20230508	2295	104.58	20230103	5520	-14.95	20230508	2235	110.07	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
38	20230725	120148	57	100.00	KOSPI		화학	N	N	N	N		N	4715	-125	5	-2.58	2531106075	525832	42.46	4850	4955	4700	6290	3390	4840	4813.49	1.22	0	-20796	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1603	59.68	3.09	12	1.55	79.00	1525.00	5520	20230508	-14.58	2235	20221013	110.96	5520	-14.58	20230508	2295	105.45	20230103	5520	-14.58	20230508	2235	110.96	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
39	20230725	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4760	-80	5	-1.65	2118393465	438511	35.41	4850	4955	4730	6290	3390	4840	4830.87	1.22	0	-20019	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1618	60.25	3.12	12	1.29	79.00	1525.00	5520	20230508	-13.77	2235	20221013	112.98	5520	-13.77	20230508	2295	107.41	20230103	5520	-13.77	20230508	2235	112.98	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
40	20230725	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4785	-55	5	-1.14	1674269910	345162	27.87	4850	4955	4750	6290	3390	4840	4850.70	1.22	0	-33656	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1627	60.57	3.14	12	1.02	79.00	1525.00	5520	20230508	-13.32	2235	20221013	114.09	5520	-13.32	20230508	2295	108.50	20230103	5520	-13.32	20230508	2235	114.09	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
41	20230725	090148	57	100.00	KOSPI		화학	N	N	N	N		N	4890	50	2	1.03	142847665	29330	2.37	4850	4905	4850	6290	3390	4840	4871.05	1.22	0	-5173	5123	4981	4793	4651	4463	5052	4722	170	1450	500	3090	5	1	34000000	1663	61.90	3.21	12	0.09	79.00	1525.00	5520	20230508	-11.41	2235	20221013	118.79	5520	-11.41	20230508	2295	113.07	20230103	5520	-11.41	20230508	2235	118.79	20221013	5.26	N	003720	500	170 억		413868	N	N	0	N	00	N
42	20230724	160147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4840	135	2	2.87	5919069565	1229097	129.03	4705	4935	4605	6110	3295	4705	4815.77	1.09	0	45051	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1646	61.27	3.17	12	3.61	79.00	1525.00	5520	20230508	-12.32	2235	20221013	116.55	5520	-12.32	20230508	2295	110.89	20230103	5520	-12.32	20230508	2235	116.55	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
43	20230724	150146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4840	135	2	2.87	5523722655	1147318	120.45	4705	4935	4605	6110	3295	4705	4814.48	1.09	0	51531	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1646	61.27	3.17	12	3.37	79.00	1525.00	5520	20230508	-12.32	2235	20221013	116.55	5520	-12.32	20230508	2295	110.89	20230103	5520	-12.32	20230508	2235	116.55	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
44	20230724	140145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4780	75	2	1.59	4951316455	1028401	107.96	4705	4935	4605	6110	3295	4705	4814.59	1.09	0	40620	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1625	60.51	3.13	12	3.02	79.00	1525.00	5520	20230508	-13.41	2235	20221013	113.87	5520	-13.41	20230508	2295	108.28	20230103	5520	-13.41	20230508	2235	113.87	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
45	20230724	130147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4795	90	2	1.91	4461123995	925409	97.15	4705	4935	4605	6110	3295	4705	4820.72	1.09	0	32351	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1630	60.70	3.14	12	2.72	79.00	1525.00	5520	20230508	-13.13	2235	20221013	114.54	5520	-13.13	20230508	2295	108.93	20230103	5520	-13.13	20230508	2235	114.54	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
46	20230724	120147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4845	140	2	2.98	4175491735	866069	90.92	4705	4935	4605	6110	3295	4705	4821.22	1.09	0	38778	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1647	61.33	3.18	12	2.55	79.00	1525.00	5520	20230508	-12.23	2235	20221013	116.78	5520	-12.23	20230508	2295	111.11	20230103	5520	-12.23	20230508	2235	116.78	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
47	20230724	110148	00	60.00	KOSPI		화학	N	N	N	N	60	N	4790	85	2	1.81	3604833020	748144	78.54	4705	4935	4605	6110	3295	4705	4818.39	1.09	0	27822	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1629	60.63	3.14	12	2.20	79.00	1525.00	5520	20230508	-13.22	2235	20221013	114.32	5520	-13.22	20230508	2295	108.71	20230103	5520	-13.22	20230508	2235	114.32	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
48	20230724	100145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4850	145	2	3.08	1809915880	378555	39.74	4705	4860	4605	6110	3295	4705	4781.14	1.09	0	-5531	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1649	61.39	3.18	12	1.11	79.00	1525.00	5520	20230508	-12.14	2235	20221013	117.00	5520	-12.14	20230508	2295	111.33	20230103	5520	-12.14	20230508	2235	117.00	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
49	20230724	090146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4640	-65	5	-1.38	64323290	13746	1.44	4705	4705	4635	6110	3295	4705	4679.17	1.09	0	-4142	4941	4822	4676	4557	4411	4882	4617	170	1407	500	3010	5	1	34000000	1578	58.73	3.04	12	0.04	79.00	1525.00	5520	20230508	-15.94	2235	20221013	107.61	5520	-15.94	20230508	2295	102.18	20230103	5520	-15.94	20230508	2235	107.61	20221013	4.51	N	003720	500	170 억		371782	N	N	0	N	00	N
50	20230721	160146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4705	-45	5	-0.95	4440720875	949018	22.99	4650	4795	4530	6170	3325	4750	4679.14	1.04	0	32696	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1600	59.56	3.09	12	2.79	79.00	1525.00	5520	20230508	-14.76	2235	20221013	110.51	5520	-14.76	20230508	2295	105.01	20230103	5520	-14.76	20230508	2235	110.51	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
51	20230721	150147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4735	-15	5	-0.32	4163301230	890151	21.56	4650	4795	4530	6170	3325	4750	4676.95	1.04	0	21521	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1610	59.94	3.10	12	2.62	79.00	1525.00	5520	20230508	-14.22	2235	20221013	111.86	5520	-14.22	20230508	2295	106.32	20230103	5520	-14.22	20230508	2235	111.86	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
52	20230721	140146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4690	-60	5	-1.26	3515669425	753927	18.26	4650	4795	4530	6170	3325	4750	4662.97	1.04	0	2344	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1595	59.37	3.08	12	2.22	79.00	1525.00	5520	20230508	-15.04	2235	20221013	109.84	5520	-15.04	20230508	2295	104.36	20230103	5520	-15.04	20230508	2235	109.84	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
53	20230721	130146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4730	-20	5	-0.42	3195067215	685448	16.60	4650	4795	4530	6170	3325	4750	4661.09	1.04	0	17109	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1608	59.87	3.10	12	2.02	79.00	1525.00	5520	20230508	-14.31	2235	20221013	111.63	5520	-14.31	20230508	2295	106.10	20230103	5520	-14.31	20230508	2235	111.63	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
54	20230721	120147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4655	-95	5	-2.00	2662516210	572917	13.88	4650	4795	4530	6170	3325	4750	4647.03	1.04	0	-3846	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1583	58.92	3.05	12	1.69	79.00	1525.00	5520	20230508	-15.67	2235	20221013	108.28	5520	-15.67	20230508	2295	102.83	20230103	5520	-15.67	20230508	2235	108.28	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
55	20230721	110147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4630	-120	5	-2.53	2479098135	533620	12.93	4650	4795	4530	6170	3325	4750	4645.52	1.04	0	6296	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1574	58.61	3.04	12	1.57	79.00	1525.00	5520	20230508	-16.12	2235	20221013	107.16	5520	-16.12	20230508	2295	101.74	20230103	5520	-16.12	20230508	2235	107.16	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
56	20230721	100147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4620	-130	5	-2.74	1561901695	333182	8.07	4650	4795	4615	6170	3325	4750	4687.55	1.04	0	2420	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1571	58.48	3.03	12	0.98	79.00	1525.00	5520	20230508	-16.30	2235	20221013	106.71	5520	-16.30	20230508	2295	101.31	20230103	5520	-16.30	20230508	2235	106.71	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
57	20230721	090147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4650	-100	5	-2.11	190098955	40833	0.99	4650	4695	4640	6170	3325	4750	4651.93	1.04	0	-2667	5113	4931	4718	4536	4323	5022	4627	170	1422	500	3040	5	1	34000000	1581	58.86	3.05	12	0.12	79.00	1525.00	5520	20230508	-15.76	2235	20221013	108.05	5520	-15.76	20230508	2295	102.61	20230103	5520	-15.76	20230508	2235	108.05	20221013	4.59	N	003720	500	170 억		354610	N	N	888	N	00	N
58	20230720	160147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4750	280	2	6.26	19557251830	4116514	536.95	4680	4900	4505	5810	3130	4470	4750.93	1.45	0	-134132	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1615	60.13	3.11	12	12.11	79.00	1525.00	5520	20230508	-13.95	2235	20221013	112.53	5520	-13.95	20230508	2295	106.97	20230103	5520	-13.95	20230508	2235	112.53	20221013	4.62	N	003720	500	170 억		494310	N	N	888	N	00	N
59	20230720	150146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4740	270	2	6.04	18495995655	3894311	507.97	4680	4900	4505	5810	3130	4470	4749.49	1.45	0	-151969	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1612	60.00	3.11	12	11.45	79.00	1525.00	5520	20230508	-14.13	2235	20221013	112.08	5520	-14.13	20230508	2295	106.54	20230103	5520	-14.13	20230508	2235	112.08	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
60	20230720	140146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4715	245	2	5.48	17616285085	3706850	483.52	4680	4900	4505	5810	3130	4470	4752.36	1.45	0	-132464	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1603	59.68	3.09	12	10.90	79.00	1525.00	5520	20230508	-14.58	2235	20221013	110.96	5520	-14.58	20230508	2295	105.45	20230103	5520	-14.58	20230508	2235	110.96	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
61	20230720	130146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4710	240	2	5.37	16528918145	3477287	453.57	4680	4900	4505	5810	3130	4470	4753.39	1.45	0	-115196	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1601	59.62	3.09	12	10.23	79.00	1525.00	5520	20230508	-14.67	2235	20221013	110.74	5520	-14.67	20230508	2295	105.23	20230103	5520	-14.67	20230508	2235	110.74	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
62	20230720	120146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4655	185	2	4.14	15673402870	3295896	429.91	4680	4900	4505	5810	3130	4470	4755.43	1.45	0	-108746	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1583	58.92	3.05	12	9.69	79.00	1525.00	5520	20230508	-15.67	2235	20221013	108.28	5520	-15.67	20230508	2295	102.83	20230103	5520	-15.67	20230508	2235	108.28	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
63	20230720	110147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4695	225	2	5.03	14480448640	3038970	396.40	4680	4900	4505	5810	3130	4470	4764.92	1.45	0	-116852	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1596	59.43	3.08	12	8.94	79.00	1525.00	5520	20230508	-14.95	2235	20221013	110.07	5520	-14.95	20230508	2295	104.58	20230103	5520	-14.95	20230508	2235	110.07	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
64	20230720	100145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4785	315	2	7.05	12456423195	2613385	340.89	4680	4900	4505	5810	3130	4470	4766.39	1.45	0	-81187	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1627	60.57	3.14	12	7.69	79.00	1525.00	5520	20230508	-13.32	2235	20221013	114.09	5520	-13.32	20230508	2295	108.50	20230103	5520	-13.32	20230508	2235	114.09	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
65	20230720	090145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4650	180	2	4.03	2073720155	438253	57.17	4680	4865	4605	5810	3130	4470	4731.79	1.45	0	-62906	4753	4611	4358	4216	3963	4682	4287	170	1340	500	2860	5	1	34000000	1581	58.86	3.05	12	1.29	79.00	1525.00	5520	20230508	-15.76	2235	20221013	108.05	5520	-15.76	20230508	2295	102.61	20230103	5520	-15.76	20230508	2235	108.05	20221013	4.62	N	003720	500	170 억		494310	N	N	0	N	00	N
66	20230719	160148	00	60.00	KOSPI		화학	N	N	N	N	60	N	4470	270	2	6.43	3312815955	761841	317.63	4230	4500	4105	5460	2940	4200	4347.91	1.22	0	75074	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1520	56.58	2.93	12	2.24	79.00	1525.00	5520	20230508	-19.02	2235	20221013	100.00	5520	-19.02	20230508	2295	94.77	20230103	5520	-19.02	20230508	2235	100.00	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
67	20230719	150147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4490	290	2	6.90	2996824960	691090	288.14	4230	4500	4105	5460	2940	4200	4336.37	1.22	0	65751	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1527	56.84	2.94	12	2.03	79.00	1525.00	5520	20230508	-18.66	2235	20221013	100.89	5520	-18.66	20230508	2295	95.64	20230103	5520	-18.66	20230508	2235	100.89	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
68	20230719	140148	00	60.00	KOSPI		화학	N	N	N	N	60	N	4370	170	2	4.05	1669757470	392195	163.52	4230	4370	4105	5460	2940	4200	4257.47	1.22	0	3287	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1486	55.32	2.87	12	1.15	79.00	1525.00	5520	20230508	-20.83	2235	20221013	95.53	5520	-20.83	20230508	2295	90.41	20230103	5520	-20.83	20230508	2235	95.53	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
69	20230719	130146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4295	95	2	2.26	1256120970	296687	123.70	4230	4345	4105	5460	2940	4200	4233.83	1.22	0	-13600	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1460	54.37	2.82	12	0.87	79.00	1525.00	5520	20230508	-22.19	2235	20221013	92.17	5520	-22.19	20230508	2295	87.15	20230103	5520	-22.19	20230508	2235	92.17	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
70	20230719	120147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4240	40	2	0.95	633168960	151558	63.19	4230	4255	4105	5460	2940	4200	4177.73	1.22	0	-28536	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1442	53.67	2.78	12	0.45	79.00	1525.00	5520	20230508	-23.19	2235	20221013	89.71	5520	-23.19	20230508	2295	84.75	20230103	5520	-23.19	20230508	2235	89.71	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
71	20230719	110147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4200	0	3	0.00	414550835	99829	41.62	4230	4230	4105	5460	2940	4200	4152.61	1.22	0	-21423	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1428	53.16	2.75	12	0.29	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
72	20230719	100146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4125	-75	5	-1.79	250747665	60680	25.30	4230	4230	4105	5460	2940	4200	4132.30	1.22	0	-20940	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1403	52.22	2.70	12	0.18	79.00	1525.00	5520	20230508	-25.27	2235	20221013	84.56	5520	-25.27	20230508	2295	79.74	20230103	5520	-25.27	20230508	2235	84.56	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
73	20230719	090147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4220	20	2	0.48	12975560	3071	1.28	4230	4230	4190	5460	2940	4200	4225.19	1.22	0	-1072	4370	4285	4165	4080	3960	4327	4122	170	1260	500	2680	5	1	34000000	1435	53.42	2.77	12	0.01	79.00	1525.00	5520	20230508	-23.55	2235	20221013	88.81	5520	-23.55	20230508	2295	83.88	20230103	5520	-23.55	20230508	2235	88.81	20221013	4.61	N	003720	500	170 억		416323	N	N	198	N	00	N
74	20230718	160147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4200	105	2	2.56	987735200	239704	98.87	4145	4250	4045	5320	2870	4095	4120.64	1.29	0	-22469	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1428	53.16	2.75	12	0.71	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.56	N	003720	500	170 억		438687	N	N	198	N	00	N
75	20230718	150146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4230	135	2	3.30	913617675	222069	91.60	4145	4250	4045	5320	2870	4095	4114.12	1.29	0	-20549	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1438	53.54	2.77	12	0.65	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
76	20230718	140146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4110	15	2	0.37	650296675	159213	65.67	4145	4155	4045	5320	2870	4095	4084.44	1.29	0	-13966	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1397	52.03	2.70	12	0.47	79.00	1525.00	5520	20230508	-25.54	2235	20221013	83.89	5520	-25.54	20230508	2295	79.08	20230103	5520	-25.54	20230508	2235	83.89	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
77	20230718	130146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4080	-15	5	-0.37	549195370	134402	55.44	4145	4155	4045	5320	2870	4095	4086.21	1.29	0	-28545	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1387	51.65	2.68	12	0.40	79.00	1525.00	5520	20230508	-26.09	2235	20221013	82.55	5520	-26.09	20230508	2295	77.78	20230103	5520	-26.09	20230508	2235	82.55	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
78	20230718	120147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4085	-10	5	-0.24	497293545	121675	50.19	4145	4155	4045	5320	2870	4095	4087.06	1.29	0	-28975	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1389	51.71	2.68	12	0.36	79.00	1525.00	5520	20230508	-26.00	2235	20221013	82.77	5520	-26.00	20230508	2295	78.00	20230103	5520	-26.00	20230508	2235	82.77	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
79	20230718	110147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4070	-25	5	-0.61	368035605	89794	37.04	4145	4155	4060	5320	2870	4095	4098.67	1.29	0	-35986	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1384	51.52	2.67	12	0.26	79.00	1525.00	5520	20230508	-26.27	2235	20221013	82.10	5520	-26.27	20230508	2295	77.34	20230103	5520	-26.27	20230508	2235	82.10	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
80	20230718	100146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4105	10	2	0.24	145077205	35174	14.51	4145	4155	4100	5320	2870	4095	4124.56	1.29	0	-9272	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1396	51.96	2.69	12	0.10	79.00	1525.00	5520	20230508	-25.63	2235	20221013	83.67	5520	-25.63	20230508	2295	78.87	20230103	5520	-25.63	20230508	2235	83.67	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
81	20230718	090145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4145	50	2	1.22	364760	88	0.04	4145	4145	4145	5320	2870	4095	4145.00	1.29	0	-6	4298	4196	4143	4041	3988	4170	4015	170	1225	500	2620	5	1	34000000	1409	52.47	2.72	12	0.00	79.00	1525.00	5520	20230508	-24.91	2235	20221013	85.46	5520	-24.91	20230508	2295	80.61	20230103	5520	-24.91	20230508	2235	85.46	20221013	4.56	N	003720	500	170 억		438687	N	N	61	N	00	N
82	20230717	160146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4095	-150	5	-3.53	987665850	238746	82.23	4245	4245	4090	5510	2975	4245	4136.93	1.30	0	-18755	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1392	51.84	2.69	12	0.70	79.00	1525.00	5520	20230508	-25.82	2235	20221013	83.22	5520	-25.82	20230508	2295	78.43	20230103	5520	-25.82	20230508	2235	83.22	20221013	4.55	N	003720	500	170 억		442523	N	N	61	N	00	N
83	20230717	150146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4105	-140	5	-3.30	830660820	200456	69.04	4245	4245	4105	5510	2975	4245	4143.86	1.30	0	-16069	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1396	51.96	2.69	12	0.59	79.00	1525.00	5520	20230508	-25.63	2235	20221013	83.67	5520	-25.63	20230508	2295	78.87	20230103	5520	-25.63	20230508	2235	83.67	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
84	20230717	140147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4120	-125	5	-2.94	658612920	158634	54.64	4245	4245	4105	5510	2975	4245	4151.78	1.30	0	2092	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1401	52.15	2.70	12	0.47	79.00	1525.00	5520	20230508	-25.36	2235	20221013	84.34	5520	-25.36	20230508	2295	79.52	20230103	5520	-25.36	20230508	2235	84.34	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
85	20230717	130145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4150	-95	5	-2.24	548099200	131824	45.40	4245	4245	4120	5510	2975	4245	4157.81	1.30	0	1875	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1411	52.53	2.72	12	0.39	79.00	1525.00	5520	20230508	-24.82	2235	20221013	85.68	5520	-24.82	20230508	2295	80.83	20230103	5520	-24.82	20230508	2235	85.68	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
86	20230717	120147	00	60.00	KOSPI		화학	N	N	N	N	60	N	4160	-85	5	-2.00	496161170	119299	41.09	4245	4245	4120	5510	2975	4245	4158.97	1.30	0	290	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1414	52.66	2.73	12	0.35	79.00	1525.00	5520	20230508	-24.64	2235	20221013	86.13	5520	-24.64	20230508	2295	81.26	20230103	5520	-24.64	20230508	2235	86.13	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
87	20230717	110146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4170	-75	5	-1.77	309072455	74069	25.51	4245	4245	4130	5510	2975	4245	4172.76	1.30	0	-808	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1418	52.78	2.73	12	0.22	79.00	1525.00	5520	20230508	-24.46	2235	20221013	86.58	5520	-24.46	20230508	2295	81.70	20230103	5520	-24.46	20230508	2235	86.58	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
88	20230717	100146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4155	-90	5	-2.12	223405240	53482	18.42	4245	4245	4130	5510	2975	4245	4177.20	1.30	0	-3560	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1413	52.59	2.72	12	0.16	79.00	1525.00	5520	20230508	-24.73	2235	20221013	85.91	5520	-24.73	20230508	2295	81.05	20230103	5520	-24.73	20230508	2235	85.91	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
89	20230717	090146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4235	-10	5	-0.24	8549845	2028	0.70	4245	4245	4185	5510	2975	4245	4215.90	1.30	0	-909	4445	4345	4250	4150	4055	4297	4102	170	1267	500	2710	5	1	34000000	1440	53.61	2.78	12	0.01	79.00	1525.00	5520	20230508	-23.28	2235	20221013	89.49	5520	-23.28	20230508	2295	84.53	20230103	5520	-23.28	20230508	2235	89.49	20221013	4.55	N	003720	500	170 억		442523	N	N	1703	N	00	N
90	20230714	160145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4245	-105	5	-2.41	1218231625	289316	83.01	4350	4350	4155	5650	3045	4350	4210.70	1.58	0	-74944	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1443	53.73	2.78	12	0.85	79.00	1525.00	5520	20230508	-23.10	2235	20221013	89.93	5520	-23.10	20230508	2295	84.97	20230103	5520	-23.10	20230508	2235	89.93	20221013	4.55	N	003720	500	170 억		538336	N	N	1703	N	00	N
91	20230714	150146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4240	-110	5	-2.53	1158522415	275244	78.97	4350	4350	4155	5650	3045	4350	4209.07	1.58	0	-80856	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1442	53.67	2.78	12	0.81	79.00	1525.00	5520	20230508	-23.19	2235	20221013	89.71	5520	-23.19	20230508	2295	84.75	20230103	5520	-23.19	20230508	2235	89.71	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
92	20230714	140145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4245	-105	5	-2.41	1050293965	249678	71.64	4350	4350	4155	5650	3045	4350	4206.59	1.58	0	-80467	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1443	53.73	2.78	12	0.73	79.00	1525.00	5520	20230508	-23.10	2235	20221013	89.93	5520	-23.10	20230508	2295	84.97	20230103	5520	-23.10	20230508	2235	89.93	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
93	20230714	130145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4180	-170	5	-3.91	942431255	224111	64.30	4350	4350	4155	5650	3045	4350	4205.20	1.58	0	-79104	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1421	52.91	2.74	12	0.66	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
94	20230714	120145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4165	-185	5	-4.25	841656060	199902	57.36	4350	4350	4155	5650	3045	4350	4210.34	1.58	0	-69237	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1416	52.72	2.73	12	0.59	79.00	1525.00	5520	20230508	-24.55	2235	20221013	86.35	5520	-24.55	20230508	2295	81.48	20230103	5520	-24.55	20230508	2235	86.35	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
95	20230714	110145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4190	-160	5	-3.68	659895250	156348	44.86	4350	4350	4155	5650	3045	4350	4220.68	1.58	0	-57774	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1425	53.04	2.75	12	0.46	79.00	1525.00	5520	20230508	-24.09	2235	20221013	87.47	5520	-24.09	20230508	2295	82.57	20230103	5520	-24.09	20230508	2235	87.47	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
96	20230714	100146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4230	-120	5	-2.76	399772950	94196	27.03	4350	4350	4185	5650	3045	4350	4244.05	1.58	0	-47003	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1438	53.54	2.77	12	0.28	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
97	20230714	090146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4295	-55	5	-1.26	23376455	5416	1.55	4350	4350	4290	5650	3045	4350	4316.18	1.58	0	-4044	4536	4442	4336	4242	4136	4490	4290	170	1302	500	2780	5	1	34000000	1460	54.37	2.82	12	0.02	79.00	1525.00	5520	20230508	-22.19	2235	20221013	92.17	5520	-22.19	20230508	2295	87.15	20230103	5520	-22.19	20230508	2235	92.17	20221013	4.55	N	003720	500	170 억		538336	N	N	108	N	00	N
98	20230713	160145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4350	130	2	3.08	1504264480	344558	204.84	4260	4430	4230	5480	2955	4220	4365.78	1.48	0	36219	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1479	55.06	2.85	12	1.01	79.00	1525.00	5520	20230508	-21.20	2235	20221013	94.63	5520	-21.20	20230508	2295	89.54	20230103	5520	-21.20	20230508	2235	94.63	20221013	4.55	N	003720	500	170 억		504790	N	N	108	N	00	N
99	20230713	150144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4340	120	2	2.84	1390673270	318383	189.28	4260	4430	4230	5480	2955	4220	4367.93	1.48	0	38144	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1476	54.94	2.85	12	0.94	79.00	1525.00	5520	20230508	-21.38	2235	20221013	94.18	5520	-21.38	20230508	2295	89.11	20230103	5520	-21.38	20230508	2235	94.18	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
100	20230713	140145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4320	100	2	2.37	1287600280	294571	175.12	4260	4430	4230	5480	2955	4220	4371.10	1.48	0	43151	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1469	54.68	2.83	12	0.87	79.00	1525.00	5520	20230508	-21.74	2235	20221013	93.29	5520	-21.74	20230508	2295	88.24	20230103	5520	-21.74	20230508	2235	93.29	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
101	20230713	130144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4355	135	2	3.20	1134251675	259127	154.05	4260	4430	4230	5480	2955	4220	4377.20	1.48	0	43289	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1481	55.13	2.86	12	0.76	79.00	1525.00	5520	20230508	-21.11	2235	20221013	94.85	5520	-21.11	20230508	2295	89.76	20230103	5520	-21.11	20230508	2235	94.85	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
102	20230713	120143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4380	160	2	3.79	1075983980	245792	146.12	4260	4430	4230	5480	2955	4220	4377.62	1.48	0	45463	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1489	55.44	2.87	12	0.72	79.00	1525.00	5520	20230508	-20.65	2235	20221013	95.97	5520	-20.65	20230508	2295	90.85	20230103	5520	-20.65	20230508	2235	95.97	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
103	20230713	110146	00	60.00	KOSPI		화학	N	N	N	N	60	N	4430	210	2	4.98	953275175	217893	129.54	4260	4430	4230	5480	2955	4220	4374.97	1.48	0	54358	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1506	56.08	2.90	12	0.64	79.00	1525.00	5520	20230508	-19.75	2235	20221013	98.21	5520	-19.75	20230508	2295	93.03	20230103	5520	-19.75	20230508	2235	98.21	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
104	20230713	100145	00	60.00	KOSPI		화학	N	N	N	N	60	N	4390	170	2	4.03	552750375	126997	75.50	4260	4425	4230	5480	2955	4220	4352.47	1.48	0	29667	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1493	55.57	2.88	12	0.37	79.00	1525.00	5520	20230508	-20.47	2235	20221013	96.42	5520	-20.47	20230508	2295	91.29	20230103	5520	-20.47	20230508	2235	96.42	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
105	20230713	090137	00	60.00	KOSPI		화학	N	N	N	N	60	N	4270	50	2	1.18	13249055	3110	1.85	4260	4270	4230	5480	2955	4220	4260.15	1.48	0	-891	4386	4302	4251	4167	4116	4277	4142	170	1262	500	2700	5	1	34000000	1452	54.05	2.80	12	0.01	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.55	N	003720	500	170 억		504790	N	N	3	N	00	N
106	20230712	160144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4220	-105	5	-2.43	712552100	167662	113.46	4325	4335	4200	5620	3030	4325	4249.94	1.54	0	-17421	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1435	53.42	2.77	12	0.49	79.00	1525.00	5520	20230508	-23.55	2235	20221013	88.81	5520	-23.55	20230508	2295	83.88	20230103	5520	-23.55	20230508	2235	88.81	20221013	4.61	N	003720	500	170 억		523599	N	N	3	N	00	N
107	20230712	150144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4230	-95	5	-2.20	613550175	144153	97.55	4325	4335	4205	5620	3030	4325	4256.24	1.54	0	-19474	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1438	53.54	2.77	12	0.42	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
108	20230712	140143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4250	-75	5	-1.73	456602095	106987	72.40	4325	4335	4230	5620	3030	4325	4267.83	1.54	0	-11877	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1445	53.80	2.79	12	0.31	79.00	1525.00	5520	20230508	-23.01	2235	20221013	90.16	5520	-23.01	20230508	2295	85.19	20230103	5520	-23.01	20230508	2235	90.16	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
109	20230712	130143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4250	-75	5	-1.73	409979195	95982	64.95	4325	4335	4235	5620	3030	4325	4271.42	1.54	0	-9192	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1445	53.80	2.79	12	0.28	79.00	1525.00	5520	20230508	-23.01	2235	20221013	90.16	5520	-23.01	20230508	2295	85.19	20230103	5520	-23.01	20230508	2235	90.16	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
110	20230712	120144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4250	-75	5	-1.73	332171565	77642	52.54	4325	4335	4245	5620	3030	4325	4278.25	1.54	0	-5264	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1445	53.80	2.79	12	0.23	79.00	1525.00	5520	20230508	-23.01	2235	20221013	90.16	5520	-23.01	20230508	2295	85.19	20230103	5520	-23.01	20230508	2235	90.16	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
111	20230712	110144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4270	-55	5	-1.27	255467840	59611	40.34	4325	4335	4250	5620	3030	4325	4285.58	1.54	0	-3824	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1452	54.05	2.80	12	0.18	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
112	20230712	100144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4325	0	3	0.00	142961315	33340	22.56	4325	4335	4250	5620	3030	4325	4287.98	1.54	0	-1905	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1471	54.75	2.84	12	0.10	79.00	1525.00	5520	20230508	-21.65	2235	20221013	93.51	5520	-21.65	20230508	2295	88.45	20230103	5520	-21.65	20230508	2235	93.51	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
113	20230712	090144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4320	-5	5	-0.12	16322650	3780	2.56	4325	4325	4300	5620	3030	4325	4318.16	1.54	0	-2123	4431	4377	4271	4217	4111	4405	4245	170	1295	500	2760	5	1	34000000	1469	54.68	2.83	12	0.01	79.00	1525.00	5520	20230508	-21.74	2235	20221013	93.29	5520	-21.74	20230508	2295	88.24	20230103	5520	-21.74	20230508	2235	93.29	20221013	4.61	N	003720	500	170 억		523599	N	N	50	N	00	N
114	20230711	160143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4325	150	2	3.59	622012695	145981	73.44	4170	4325	4165	5420	2925	4175	4260.91	1.53	0	3414	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1471	54.75	2.84	12	0.43	79.00	1525.00	5520	20230508	-21.65	2235	20221013	93.51	5520	-21.65	20230508	2295	88.45	20230103	5520	-21.65	20230508	2235	93.51	20221013	4.62	N	003720	500	170 억		519548	N	N	50	N	00	N
115	20230711	150142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4310	135	2	3.23	572506360	134507	67.67	4170	4320	4165	5420	2925	4175	4256.33	1.53	0	1440	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1465	54.56	2.83	12	0.40	79.00	1525.00	5520	20230508	-21.92	2235	20221013	92.84	5520	-21.92	20230508	2295	87.80	20230103	5520	-21.92	20230508	2235	92.84	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
116	20230711	140142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4280	105	2	2.51	379445815	89597	45.08	4170	4280	4165	5420	2925	4175	4235.03	1.53	0	7300	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1455	54.18	2.81	12	0.26	79.00	1525.00	5520	20230508	-22.46	2235	20221013	91.50	5520	-22.46	20230508	2295	86.49	20230103	5520	-22.46	20230508	2235	91.50	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
117	20230711	130142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4260	85	2	2.04	300618055	71123	35.78	4170	4270	4165	5420	2925	4175	4226.73	1.53	0	2397	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1448	53.92	2.79	12	0.21	79.00	1525.00	5520	20230508	-22.83	2235	20221013	90.60	5520	-22.83	20230508	2295	85.62	20230103	5520	-22.83	20230508	2235	90.60	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
118	20230711	120143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4235	60	2	1.44	226284220	53643	26.99	4170	4270	4165	5420	2925	4175	4218.34	1.53	0	-2410	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1440	53.61	2.78	12	0.16	79.00	1525.00	5520	20230508	-23.28	2235	20221013	89.49	5520	-23.28	20230508	2295	84.53	20230103	5520	-23.28	20230508	2235	89.49	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
119	20230711	110144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4215	40	2	0.96	187729210	44512	22.39	4170	4270	4165	5420	2925	4175	4217.50	1.53	0	-4183	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1433	53.35	2.76	12	0.13	79.00	1525.00	5520	20230508	-23.64	2235	20221013	88.59	5520	-23.64	20230508	2295	83.66	20230103	5520	-23.64	20230508	2235	88.59	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
120	20230711	100144	00	60.00	KOSPI		화학	N	N	N	N	60	N	4250	75	2	1.80	124368345	29530	14.86	4170	4270	4165	5420	2925	4175	4211.59	1.53	0	-319	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1445	53.80	2.79	12	0.09	79.00	1525.00	5520	20230508	-23.01	2235	20221013	90.16	5520	-23.01	20230508	2295	85.19	20230103	5520	-23.01	20230508	2235	90.16	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
121	20230711	090143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4205	30	2	0.72	26457115	6341	3.19	4170	4210	4165	5420	2925	4175	4172.39	1.53	0	1567	4311	4242	4181	4112	4051	4212	4082	170	1247	500	2670	5	1	34000000	1430	53.23	2.76	12	0.02	79.00	1525.00	5520	20230508	-23.82	2235	20221013	88.14	5520	-23.82	20230508	2295	83.22	20230103	5520	-23.82	20230508	2235	88.14	20221013	4.62	N	003720	500	170 억		519548	N	N	0	N	00	N
122	20230710	160142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4175	-75	5	-1.76	829850975	198658	127.44	4250	4250	4120	5520	2975	4250	4177.30	1.49	0	3310	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1420	52.85	2.74	12	0.58	79.00	1525.00	5520	20230508	-24.37	2235	20221013	86.80	5520	-24.37	20230508	2295	81.92	20230103	5520	-24.37	20230508	2235	86.80	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
123	20230710	150141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4200	-50	5	-1.18	763302710	182682	117.20	4250	4250	4120	5520	2975	4250	4178.31	1.49	0	4758	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1428	53.16	2.75	12	0.54	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
124	20230710	140141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4210	-40	5	-0.94	584070025	139892	89.74	4250	4250	4120	5520	2975	4250	4175.15	1.49	0	26329	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1431	53.29	2.76	12	0.41	79.00	1525.00	5520	20230508	-23.73	2235	20221013	88.37	5520	-23.73	20230508	2295	83.44	20230103	5520	-23.73	20230508	2235	88.37	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
125	20230710	130141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4215	-35	5	-0.82	506370515	121465	77.92	4250	4250	4120	5520	2975	4250	4168.86	1.49	0	21478	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1433	53.35	2.76	12	0.36	79.00	1525.00	5520	20230508	-23.64	2235	20221013	88.59	5520	-23.64	20230508	2295	83.66	20230103	5520	-23.64	20230508	2235	88.59	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
126	20230710	120143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4200	-50	5	-1.18	470974110	113042	72.52	4250	4250	4120	5520	2975	4250	4166.36	1.49	0	17535	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1428	53.16	2.75	12	0.33	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
127	20230710	110143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4155	-95	5	-2.24	409956800	98486	63.18	4250	4250	4120	5520	2975	4250	4162.59	1.49	0	12819	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1413	52.59	2.72	12	0.29	79.00	1525.00	5520	20230508	-24.73	2235	20221013	85.91	5520	-24.73	20230508	2295	81.05	20230103	5520	-24.73	20230508	2235	85.91	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
128	20230710	100142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4185	-65	5	-1.53	315925825	76051	48.79	4250	4250	4120	5520	2975	4250	4154.13	1.49	0	12127	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1423	52.97	2.74	12	0.22	79.00	1525.00	5520	20230508	-24.18	2235	20221013	87.25	5520	-24.18	20230508	2295	82.35	20230103	5520	-24.18	20230508	2235	87.25	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
129	20230710	090142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4200	-50	5	-1.18	15579280	3688	2.37	4250	4250	4200	5520	2975	4250	4224.30	1.49	0	-1823	4390	4320	4265	4195	4140	4355	4230	170	1272	500	2720	5	1	34000000	1428	53.16	2.75	12	0.01	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.67	N	003720	500	170 억		506695	N	N	0	N	00	N
130	20230707	160141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4250	-20	5	-0.47	661423760	155323	55.37	4240	4335	4210	5550	2990	4270	4258.38	1.53	0	-10202	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1445	53.80	2.79	12	0.46	79.00	1525.00	5520	20230508	-23.01	2235	20221013	90.16	5520	-23.01	20230508	2295	85.19	20230103	5520	-23.01	20230508	2235	90.16	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
131	20230707	150141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4230	-40	5	-0.94	606930100	142455	50.78	4240	4335	4210	5550	2990	4270	4260.50	1.53	0	-9369	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1438	53.54	2.77	12	0.42	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
132	20230707	140143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4215	-55	5	-1.29	549919955	128945	45.97	4240	4335	4210	5550	2990	4270	4264.76	1.53	0	-5182	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1433	53.35	2.76	12	0.38	79.00	1525.00	5520	20230508	-23.64	2235	20221013	88.59	5520	-23.64	20230508	2295	83.66	20230103	5520	-23.64	20230508	2235	88.59	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
133	20230707	130143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4270	0	3	0.00	378543375	88526	31.56	4240	4335	4215	5550	2990	4270	4276.07	1.53	0	128	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1452	54.05	2.80	12	0.26	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
134	20230707	120142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4270	0	3	0.00	347865395	81348	29.00	4240	4335	4215	5550	2990	4270	4276.26	1.53	0	2470	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1452	54.05	2.80	12	0.24	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
135	20230707	110142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4275	5	2	0.12	315385050	73732	26.28	4240	4335	4215	5550	2990	4270	4277.45	1.53	0	3233	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1454	54.11	2.80	12	0.22	79.00	1525.00	5520	20230508	-22.55	2235	20221013	91.28	5520	-22.55	20230508	2295	86.27	20230103	5520	-22.55	20230508	2235	91.28	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
136	20230707	100143	00	60.00	KOSPI		화학	N	N	N	N	60	N	4270	0	3	0.00	180138995	42176	15.04	4240	4330	4215	5550	2990	4270	4271.13	1.53	0	14094	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1452	54.05	2.80	12	0.12	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
137	20230707	090142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4230	-40	5	-0.94	10230110	2416	0.86	4240	4240	4215	5550	2990	4270	4234.03	1.53	0	-260	4496	4382	4311	4197	4126	4347	4162	170	1280	500	2730	5	1	34000000	1438	53.54	2.77	12	0.01	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	4.63	N	003720	500	170 억		519492	N	N	25	N	00	N
138	20230706	160140	00	60.00	KOSPI		화학	N	N	N	N	60	N	4270	-140	5	-3.17	1200712505	279355	108.08	4425	4425	4240	5730	3090	4410	4298.18	1.47	0	20835	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1452	54.05	2.80	12	0.82	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.65	N	003720	500	170 억		499646	N	N	25	N	00	N
139	20230706	150142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4265	-145	5	-3.29	1149045200	267253	103.40	4425	4425	4240	5730	3090	4410	4299.47	1.47	0	16611	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1450	53.99	2.80	12	0.79	79.00	1525.00	5520	20230508	-22.74	2235	20221013	90.83	5520	-22.74	20230508	2295	85.84	20230103	5520	-22.74	20230508	2235	90.83	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
140	20230706	140142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4285	-125	5	-2.83	1067320975	248180	96.02	4425	4425	4240	5730	3090	4410	4300.59	1.47	0	19705	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1457	54.24	2.81	12	0.73	79.00	1525.00	5520	20230508	-22.37	2235	20221013	91.72	5520	-22.37	20230508	2295	86.71	20230103	5520	-22.37	20230508	2235	91.72	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
141	20230706	130141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4275	-135	5	-3.06	801493540	185721	71.85	4425	4425	4270	5730	3090	4410	4315.58	1.47	0	1862	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1454	54.11	2.80	12	0.55	79.00	1525.00	5520	20230508	-22.55	2235	20221013	91.28	5520	-22.55	20230508	2295	86.27	20230103	5520	-22.55	20230508	2235	91.28	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
142	20230706	120142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4300	-110	5	-2.49	693444080	160505	62.10	4425	4425	4280	5730	3090	4410	4320.39	1.47	0	5369	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1462	54.43	2.82	12	0.47	79.00	1525.00	5520	20230508	-22.10	2235	20221013	92.39	5520	-22.10	20230508	2295	87.36	20230103	5520	-22.10	20230508	2235	92.39	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
143	20230706	110142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4305	-105	5	-2.38	595517145	137756	53.30	4425	4425	4300	5730	3090	4410	4322.99	1.47	0	4301	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1464	54.49	2.82	12	0.41	79.00	1525.00	5520	20230508	-22.01	2235	20221013	92.62	5520	-22.01	20230508	2295	87.58	20230103	5520	-22.01	20230508	2235	92.62	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
144	20230706	100142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4310	-100	5	-2.27	463860755	107186	41.47	4425	4425	4305	5730	3090	4410	4327.62	1.47	0	3755	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1465	54.56	2.83	12	0.32	79.00	1525.00	5520	20230508	-21.92	2235	20221013	92.84	5520	-21.92	20230508	2295	87.80	20230103	5520	-21.92	20230508	2235	92.84	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
145	20230706	090141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4370	-40	5	-0.91	24671465	5619	2.17	4425	4425	4370	5730	3090	4410	4390.72	1.47	0	-1445	4496	4452	4406	4362	4316	4430	4340	170	1320	500	2820	5	1	34000000	1486	55.32	2.87	12	0.02	79.00	1525.00	5520	20230508	-20.83	2235	20221013	95.53	5520	-20.83	20230508	2295	90.41	20230103	5520	-20.83	20230508	2235	95.53	20221013	4.65	N	003720	500	170 억		499646	N	N	0	N	00	N
146	20230705	160142	00	60.00	KOSPI		화학	N	N	N	N	60	N	4410	5	2	0.11	1133517160	257251	90.81	4440	4450	4360	5720	3085	4405	4406.27	1.57	0	13985	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1499	55.82	2.89	12	0.76	79.00	1525.00	5520	20230508	-20.11	2235	20221013	97.32	5520	-20.11	20230508	2295	92.16	20230103	5520	-20.11	20230508	2235	97.32	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
147	20230705	150141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4400	-5	5	-0.11	1088908215	247095	87.23	4440	4450	4360	5720	3085	4405	4406.84	1.57	0	17179	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1496	55.70	2.89	12	0.73	79.00	1525.00	5520	20230508	-20.29	2235	20221013	96.87	5520	-20.29	20230508	2295	91.72	20230103	5520	-20.29	20230508	2235	96.87	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
148	20230705	140140	00	60.00	KOSPI		화학	N	N	N	N	60	N	4390	-15	5	-0.34	956086365	216810	76.54	4440	4450	4360	5720	3085	4405	4409.79	1.57	0	24781	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1493	55.57	2.88	12	0.64	79.00	1525.00	5520	20230508	-20.47	2235	20221013	96.42	5520	-20.47	20230508	2295	91.29	20230103	5520	-20.47	20230508	2235	96.42	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
149	20230705	130139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4415	10	2	0.23	810655845	183754	64.87	4440	4450	4360	5720	3085	4405	4411.64	1.57	0	20831	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1501	55.89	2.90	12	0.54	79.00	1525.00	5520	20230508	-20.02	2235	20221013	97.54	5520	-20.02	20230508	2295	92.37	20230103	5520	-20.02	20230508	2235	97.54	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
150	20230705	120141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4420	15	2	0.34	644145500	145967	51.53	4440	4450	4360	5720	3085	4405	4412.95	1.57	0	26374	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1503	55.95	2.90	12	0.43	79.00	1525.00	5520	20230508	-19.93	2235	20221013	97.76	5520	-19.93	20230508	2295	92.59	20230103	5520	-19.93	20230508	2235	97.76	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
151	20230705	110141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4435	30	2	0.68	521364830	118175	41.72	4440	4450	4360	5720	3085	4405	4411.80	1.57	0	27538	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1508	56.14	2.91	12	0.35	79.00	1525.00	5520	20230508	-19.66	2235	20221013	98.43	5520	-19.66	20230508	2295	93.25	20230103	5520	-19.66	20230508	2235	98.43	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
152	20230705	100141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4410	5	2	0.11	310978625	70690	24.95	4440	4445	4360	5720	3085	4405	4399.19	1.57	0	10131	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1499	55.82	2.89	12	0.21	79.00	1525.00	5520	20230508	-20.11	2235	20221013	97.32	5520	-20.11	20230508	2295	92.16	20230103	5520	-20.11	20230508	2235	97.32	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
153	20230705	090141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4410	5	2	0.11	23105280	5206	1.84	4440	4440	4410	5720	3085	4405	4438.20	1.57	0	-968	4528	4466	4398	4336	4268	4497	4367	170	1317	500	2810	5	1	34000000	1499	55.82	2.89	12	0.02	79.00	1525.00	5520	20230508	-20.11	2235	20221013	97.32	5520	-20.11	20230508	2295	92.16	20230103	5520	-20.11	20230508	2235	97.32	20221013	4.62	N	003720	500	170 억		532949	N	N	0	N	00	N
154	20230704	160140	00	60.00	KOSPI		화학	N	N	N	N	60	N	4405	-30	5	-0.68	1236752945	281958	65.71	4385	4460	4330	5760	3105	4435	4386.30	1.66	0	-29811	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1498	55.76	2.89	12	0.83	79.00	1525.00	5520	20230508	-20.20	2235	20221013	97.09	5520	-20.20	20230508	2295	91.94	20230103	5520	-20.20	20230508	2235	97.09	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
155	20230704	150139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4420	-15	5	-0.34	1169553625	266737	62.17	4385	4460	4330	5760	3105	4435	4384.67	1.66	0	-27061	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1503	55.95	2.90	12	0.78	79.00	1525.00	5520	20230508	-19.93	2235	20221013	97.76	5520	-19.93	20230508	2295	92.59	20230103	5520	-19.93	20230508	2235	97.76	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
156	20230704	140141	00	60.00	KOSPI		화학	N	N	N	N	60	N	4405	-30	5	-0.68	1046649235	238889	55.68	4385	4460	4330	5760	3105	4435	4381.32	1.66	0	-20958	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1498	55.76	2.89	12	0.70	79.00	1525.00	5520	20230508	-20.20	2235	20221013	97.09	5520	-20.20	20230508	2295	91.94	20230103	5520	-20.20	20230508	2235	97.09	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
157	20230704	130139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4360	-75	5	-1.69	964184945	220103	51.30	4385	4460	4330	5760	3105	4435	4380.61	1.66	0	-15330	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1482	55.19	2.86	12	0.65	79.00	1525.00	5520	20230508	-21.01	2235	20221013	95.08	5520	-21.01	20230508	2295	89.98	20230103	5520	-21.01	20230508	2235	95.08	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
158	20230704	120140	00	60.00	KOSPI		화학	N	N	N	N	60	N	4365	-70	5	-1.58	911015315	207909	48.46	4385	4460	4330	5760	3105	4435	4381.80	1.66	0	-14346	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1484	55.25	2.86	12	0.61	79.00	1525.00	5520	20230508	-20.92	2235	20221013	95.30	5520	-20.92	20230508	2295	90.20	20230103	5520	-20.92	20230508	2235	95.30	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
159	20230704	110138	00	60.00	KOSPI		화학	N	N	N	N	60	N	4360	-75	5	-1.69	847340805	193338	45.06	4385	4460	4330	5760	3105	4435	4382.69	1.66	0	-14062	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1482	55.19	2.86	12	0.57	79.00	1525.00	5520	20230508	-21.01	2235	20221013	95.08	5520	-21.01	20230508	2295	89.98	20230103	5520	-21.01	20230508	2235	95.08	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
160	20230704	100139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4365	-70	5	-1.58	595515425	135566	31.60	4385	4460	4360	5760	3105	4435	4392.81	1.66	0	13079	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1484	55.25	2.86	12	0.40	79.00	1525.00	5520	20230508	-20.92	2235	20221013	95.30	5520	-20.92	20230508	2295	90.20	20230103	5520	-20.92	20230508	2235	95.30	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
161	20230704	090138	00	60.00	KOSPI		화학	N	N	N	N	60	N	4450	15	2	0.34	98242530	22308	5.20	4385	4450	4385	5760	3105	4435	4403.91	1.66	0	5525	4555	4495	4380	4320	4205	4525	4350	170	1327	500	2830	5	1	34000000	1513	56.33	2.92	12	0.07	79.00	1525.00	5520	20230508	-19.38	2235	20221013	99.11	5520	-19.38	20230508	2295	93.90	20230103	5520	-19.38	20230508	2235	99.11	20221013	4.73	N	003720	500	170 억		564201	N	N	1	N	00	N
162	20230703	160139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4435	155	2	3.62	1864281130	425556	53.55	4305	4440	4265	5560	3000	4280	4380.75	1.67	0	-10729	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1508	56.14	2.91	12	1.25	79.00	1525.00	5520	20230508	-19.66	2235	20221013	98.43	5520	-19.66	20230508	2295	93.25	20230103	5520	-19.66	20230508	2235	98.43	20221013	4.69	N	003720	500	170 억		566403	N	N	1	N	00	N
163	20230703	150139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4430	150	2	3.50	1713634040	391522	49.27	4305	4440	4265	5560	3000	4280	4376.85	1.67	0	-3187	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1506	56.08	2.90	12	1.15	79.00	1525.00	5520	20230508	-19.75	2235	20221013	98.21	5520	-19.75	20230508	2295	93.03	20230103	5520	-19.75	20230508	2235	98.21	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N
164	20230703	140139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4425	145	2	3.39	1489927615	340956	42.91	4305	4435	4265	5560	3000	4280	4369.85	1.67	0	-1807	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1505	56.01	2.90	12	1.00	79.00	1525.00	5520	20230508	-19.84	2235	20221013	97.99	5520	-19.84	20230508	2295	92.81	20230103	5520	-19.84	20230508	2235	97.99	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N
165	20230703	130138	00	60.00	KOSPI		화학	N	N	N	N	60	N	4400	120	2	2.80	1310625285	300328	37.79	4305	4435	4265	5560	3000	4280	4363.98	1.67	0	-8043	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1496	55.70	2.89	12	0.88	79.00	1525.00	5520	20230508	-20.29	2235	20221013	96.87	5520	-20.29	20230508	2295	91.72	20230103	5520	-20.29	20230508	2235	96.87	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N
166	20230703	120138	00	60.00	KOSPI		화학	N	N	N	N	60	N	4390	110	2	2.57	830069760	191433	24.09	4305	4390	4265	5560	3000	4280	4336.09	1.67	0	-22303	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1493	55.57	2.88	12	0.56	79.00	1525.00	5520	20230508	-20.47	2235	20221013	96.42	5520	-20.47	20230508	2295	91.29	20230103	5520	-20.47	20230508	2235	96.42	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N
167	20230703	110139	00	60.00	KOSPI		화학	N	N	N	N	60	N	4360	80	2	1.87	651935235	150729	18.97	4305	4375	4265	5560	3000	4280	4325.21	1.67	0	-18260	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1482	55.19	2.86	12	0.44	79.00	1525.00	5520	20230508	-21.01	2235	20221013	95.08	5520	-21.01	20230508	2295	89.98	20230103	5520	-21.01	20230508	2235	95.08	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N
168	20230703	100138	00	60.00	KOSPI		화학	N	N	N	N	60	N	4335	55	2	1.29	469889685	108864	13.70	4305	4355	4265	5560	3000	4280	4316.30	1.67	0	-11998	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1474	54.87	2.84	12	0.32	79.00	1525.00	5520	20230508	-21.47	2235	20221013	93.96	5520	-21.47	20230508	2295	88.89	20230103	5520	-21.47	20230508	2235	93.96	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N
169	20230703	090138	00	60.00	KOSPI		화학	N	N	N	N	60	N	4285	5	2	0.12	60536265	14079	1.77	4305	4305	4285	5560	3000	4280	4299.76	1.67	0	-7749	4550	4415	4225	4090	3900	4482	4157	170	1280	500	2730	5	1	34000000	1457	54.24	2.81	12	0.04	79.00	1525.00	5520	20230508	-22.37	2235	20221013	91.72	5520	-22.37	20230508	2295	86.71	20230103	5520	-22.37	20230508	2235	91.72	20221013	4.69	N	003720	500	170 억		566403	N	N	0	N	00	N