KissMeData/004830/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	160200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4420	665	2	17.71	31672466620	6834253	18140.50	3985	4880	3800	4880	2630	3755	4634.91	1.45	0	-134406	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	693	30.07	0.86	12	43.59	147.00	5167.00	6610	20220921	-33.13	3375	20230726	30.96	5610	-21.21	20230210	3375	30.96	20230726	6610	-33.13	20220921	3375	30.96	20230726	3.20	N	004830	500	78 억		227886	N	N	5	N	00	N
3	20230731	150200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4590	835	2	22.24	29675909630	6386417	16951.79	3985	4880	3800	4880	2630	3755	4646.90	1.45	0	-154771	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	720	31.22	0.89	12	40.73	147.00	5167.00	6610	20220921	-30.56	3375	20230726	36.00	5610	-18.18	20230210	3375	36.00	20230726	6610	-30.56	20220921	3375	36.00	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
4	20230731	140201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4795	1040	2	27.70	26214949230	5646077	14986.67	3985	4880	3800	4880	2630	3755	4643.23	1.45	0	-153513	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	752	32.62	0.93	12	36.01	147.00	5167.00	6610	20220921	-27.46	3375	20230726	42.07	5610	-14.53	20230210	3375	42.07	20230726	6610	-27.46	20220921	3375	42.07	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
5	20230731	130200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4870	1115	2	29.69	23684539705	5117974	13584.90	3985	4880	3800	4880	2630	3755	4627.93	1.45	0	-142555	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	764	33.13	0.94	12	32.64	147.00	5167.00	6610	20220921	-26.32	3375	20230726	44.30	5610	-13.19	20230210	3375	44.30	20230726	6610	-26.32	20220921	3375	44.30	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
6	20230731	120202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4880	1125	1	29.96	18311207515	4009248	10641.95	3985	4880	3800	4880	2630	3755	4567.50	1.45	0	-134734	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	765	33.20	0.94	12	25.57	147.00	5167.00	6610	20220921	-26.17	3375	20230726	44.59	5610	-13.01	20230210	3375	44.59	20230726	6610	-26.17	20220921	3375	44.59	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
7	20230731	110202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4880	1125	1	29.96	17929684235	3931067	10434.43	3985	4880	3800	4880	2630	3755	4561.28	1.45	0	-134731	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	765	33.20	0.94	12	25.07	147.00	5167.00	6610	20220921	-26.17	3375	20230726	44.59	5610	-13.01	20230210	3375	44.59	20230726	6610	-26.17	20220921	3375	44.59	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
8	20230731	100201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4390	635	2	16.91	6536558835	1530506	4062.50	3985	4525	3800	4880	2630	3755	4271.27	1.45	0	-107113	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	688	29.86	0.85	12	9.76	147.00	5167.00	6610	20220921	-33.59	3375	20230726	30.07	5610	-21.75	20230210	3375	30.07	20230726	6610	-33.59	20220921	3375	30.07	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
9	20230731	090159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3860	105	2	2.80	67321955	17031	45.21	3985	3985	3850	4880	2630	3755	3968.54	1.45	0	-6510	3868	3811	3708	3651	3548	3840	3680	78	1125	500	2470	5	1	15680000	605	26.26	0.75	12	0.11	147.00	5167.00	6610	20220921	-41.60	3375	20230726	14.37	5610	-31.19	20230210	3375	14.37	20230726	6610	-41.60	20220921	3375	14.37	20230726	3.20	N	004830	500	78 억		227886	N	N	8	N	00	N
10	20230728	160200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3755	75	2	2.04	138191515	37116	44.85	3605	3765	3605	4780	2580	3680	3722.21	1.41	0	6689	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	589	25.54	0.73	12	0.24	147.00	5167.00	6610	20220921	-43.19	3375	20230726	11.26	5610	-33.07	20230210	3375	11.26	20230726	6610	-43.19	20220921	3375	11.26	20230726	3.17	N	004830	500	78 억		221198	N	N	8	N	00	N
11	20230728	150200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3750	70	2	1.90	117538750	31617	38.20	3605	3760	3605	4780	2580	3680	3717.58	1.41	0	6897	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	588	25.51	0.73	12	0.20	147.00	5167.00	6610	20220921	-43.27	3375	20230726	11.11	5610	-33.16	20230210	3375	11.11	20230726	6610	-43.27	20220921	3375	11.11	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
12	20230728	140200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3745	65	2	1.77	100179905	26980	32.60	3605	3750	3605	4780	2580	3680	3713.12	1.41	0	5857	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	587	25.48	0.72	12	0.17	147.00	5167.00	6610	20220921	-43.34	3375	20230726	10.96	5610	-33.24	20230210	3375	10.96	20230726	6610	-43.34	20220921	3375	10.96	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
13	20230728	130200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3735	55	2	1.49	86467300	23308	28.16	3605	3750	3605	4780	2580	3680	3709.77	1.41	0	5040	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	586	25.41	0.72	12	0.15	147.00	5167.00	6610	20220921	-43.49	3375	20230726	10.67	5610	-33.42	20230210	3375	10.67	20230726	6610	-43.49	20220921	3375	10.67	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
14	20230728	120159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3720	40	2	1.09	77420880	20882	25.23	3605	3750	3605	4780	2580	3680	3707.54	1.41	0	4284	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	583	25.31	0.72	12	0.13	147.00	5167.00	6610	20220921	-43.72	3375	20230726	10.22	5610	-33.69	20230210	3375	10.22	20230726	6610	-43.72	20220921	3375	10.22	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
15	20230728	110200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3730	50	2	1.36	71304650	19236	23.24	3605	3750	3605	4780	2580	3680	3706.83	1.41	0	3263	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	585	25.37	0.72	12	0.12	147.00	5167.00	6610	20220921	-43.57	3375	20230726	10.52	5610	-33.51	20230210	3375	10.52	20230726	6610	-43.57	20220921	3375	10.52	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
16	20230728	100200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3720	40	2	1.09	55406795	14950	18.06	3605	3750	3605	4780	2580	3680	3706.14	1.41	0	3746	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	583	25.31	0.72	12	0.10	147.00	5167.00	6610	20220921	-43.72	3375	20230726	10.22	5610	-33.69	20230210	3375	10.22	20230726	6610	-43.72	20220921	3375	10.22	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
17	20230728	090200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3645	-35	5	-0.95	5964835	1651	1.99	3605	3680	3605	4780	2580	3680	3612.86	1.41	0	770	3930	3805	3620	3495	3310	3867	3557	78	1100	500	2420	5	1	15680000	572	24.80	0.71	12	0.01	147.00	5167.00	6610	20220921	-44.86	3375	20230726	8.00	5610	-35.03	20230210	3375	8.00	20230726	6610	-44.86	20220921	3375	8.00	20230726	3.17	N	004830	500	78 억		221198	N	N	0	N	00	N
18	20230727	160200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3680	215	2	6.20	300206875	82415	47.23	3450	3745	3435	4500	2430	3465	3642.62	1.31	42762	15457	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	577	25.03	0.71	12	0.53	147.00	5167.00	6610	20220921	-44.33	3375	20230726	9.04	5610	-34.40	20230210	3375	9.04	20230726	6610	-44.33	20220921	3375	9.04	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
19	20230727	150158	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3690	225	2	6.49	284473930	78143	44.78	3450	3745	3435	4500	2430	3465	3640.43	1.31	42762	14663	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	579	25.10	0.71	12	0.50	147.00	5167.00	6610	20220921	-44.18	3375	20230726	9.33	5610	-34.22	20230210	3375	9.33	20230726	6610	-44.18	20220921	3375	9.33	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
20	20230727	140158	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3675	210	2	6.06	259364890	71320	40.87	3450	3745	3435	4500	2430	3465	3636.64	1.31	42762	13797	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	576	25.00	0.71	12	0.45	147.00	5167.00	6610	20220921	-44.40	3375	20230726	8.89	5610	-34.49	20230210	3375	8.89	20230726	6610	-44.40	20220921	3375	8.89	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
21	20230727	130200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3695	230	2	6.64	250991120	69045	39.56	3450	3745	3435	4500	2430	3465	3635.18	1.31	42762	12870	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	579	25.14	0.72	12	0.44	147.00	5167.00	6610	20220921	-44.10	3375	20230726	9.48	5610	-34.14	20230210	3375	9.48	20230726	6610	-44.10	20220921	3375	9.48	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
22	20230727	120200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3740	275	2	7.94	216074445	59583	34.14	3450	3745	3435	4500	2430	3465	3626.44	1.31	42762	13025	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	586	25.44	0.72	12	0.38	147.00	5167.00	6610	20220921	-43.42	3375	20230726	10.81	5610	-33.33	20230210	3375	10.81	20230726	6610	-43.42	20220921	3375	10.81	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
23	20230727	110159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3695	230	2	6.64	144971580	40438	23.17	3450	3695	3435	4500	2430	3465	3585.03	1.31	42762	21303	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	579	25.14	0.72	12	0.26	147.00	5167.00	6610	20220921	-44.10	3375	20230726	9.48	5610	-34.14	20230210	3375	9.48	20230726	6610	-44.10	20220921	3375	9.48	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
24	20230727	100200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3635	170	2	4.91	97306735	27425	15.72	3450	3640	3435	4500	2430	3465	3548.10	1.31	42762	14781	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	570	24.73	0.70	12	0.17	147.00	5167.00	6610	20220921	-45.01	3375	20230726	7.70	5610	-35.20	20230210	3375	7.70	20230726	6610	-45.01	20220921	3375	7.70	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
25	20230727	090200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3435	-30	5	-0.87	8492565	2462	1.41	3450	3465	3435	4500	2430	3465	3449.46	1.31	42762	1196	3851	3657	3516	3322	3181	3587	3252	78	1035	500	2280	5	1	15680000	539	23.37	0.66	12	0.02	147.00	5167.00	6610	20220921	-48.03	3375	20230726	1.78	5610	-38.77	20230210	3375	1.78	20230726	6610	-48.03	20220921	3375	1.78	20230726	3.19	N	004830	500	78 억		205839	N	N	0	N	00	N
26	20230726	160158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3465	-215	5	-5.84	604401515	174297	145.33	3680	3710	3375	4780	2580	3680	3467.65	1.04	0	43982	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	543	23.57	0.67	12	1.11	147.00	5167.00	6610	20220921	-47.58	3375	20230726	2.67	5610	-38.24	20230210	3375	2.67	20230726	6610	-47.58	20220921	3375	2.67	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
27	20230726	150200	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3480	-200	5	-5.43	581924875	167800	139.91	3680	3710	3375	4780	2580	3680	3467.97	1.04	0	43385	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	546	23.67	0.67	12	1.07	147.00	5167.00	6610	20220921	-47.35	3375	20230726	3.11	5610	-37.97	20230210	3375	3.11	20230726	6610	-47.35	20220921	3375	3.11	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
28	20230726	140200	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3405	-275	5	-7.47	506451595	145840	121.60	3680	3710	3375	4780	2580	3680	3472.65	1.04	0	34549	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	534	23.16	0.66	12	0.93	147.00	5167.00	6610	20220921	-48.49	3375	20230726	0.89	5610	-39.30	20230210	3375	0.89	20230726	6610	-48.49	20220921	3375	0.89	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
29	20230726	130158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3420	-260	5	-7.07	281823390	79779	66.52	3680	3710	3420	4780	2580	3680	3532.55	1.04	0	8885	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	536	23.27	0.66	12	0.51	147.00	5167.00	6610	20220921	-48.26	3420	20230726	0.00	5610	-39.04	20230210	3420	0.00	20230726	6610	-48.26	20220921	3420	0.00	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
30	20230726	120159	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3500	-180	5	-4.89	230962215	65088	54.27	3680	3710	3465	4780	2580	3680	3548.46	1.04	0	11836	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	549	23.81	0.68	12	0.42	147.00	5167.00	6610	20220921	-47.05	3465	20230726	1.01	5610	-37.61	20230210	3465	1.01	20230726	6610	-47.05	20220921	3465	1.01	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
31	20230726	110158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3510	-170	5	-4.62	213332200	60048	50.07	3680	3710	3465	4780	2580	3680	3552.69	1.04	0	9239	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	550	23.88	0.68	12	0.38	147.00	5167.00	6610	20220921	-46.90	3465	20230726	1.30	5610	-37.43	20230210	3465	1.30	20230726	6610	-46.90	20220921	3465	1.30	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
32	20230726	100159	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3555	-125	5	-3.40	115976330	32228	26.87	3680	3710	3535	4780	2580	3680	3598.62	1.04	0	1459	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	557	24.18	0.69	12	0.21	147.00	5167.00	6610	20220921	-46.22	3535	20230726	0.57	5610	-36.63	20230210	3535	0.57	20230726	6610	-46.22	20220921	3535	0.57	20230726	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
33	20230726	090159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3700	20	2	0.54	7255800	1970	1.64	3680	3700	3680	4780	2580	3680	3683.15	1.04	0	41	3826	3752	3711	3637	3596	3732	3617	78	1100	500	2420	5	1	15680000	580	25.17	0.72	12	0.01	147.00	5167.00	6610	20220921	-44.02	3670	20230725	0.82	5610	-34.05	20230210	3670	0.82	20230725	6610	-44.02	20220921	3670	0.82	20230725	3.11	N	004830	500	78 억		163077	N	N	0	N	00	N
34	20230725	160158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3680	-115	5	-3.03	444050965	119817	133.54	3755	3785	3670	4930	2660	3795	3706.10	0.83	0	33199	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	577	25.03	0.71	12	0.76	147.00	5167.00	6610	20220921	-44.33	3670	20230725	0.27	5610	-34.40	20230210	3670	0.27	20230725	6610	-44.33	20220921	3670	0.27	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
35	20230725	150157	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3700	-95	5	-2.50	433737430	117023	130.42	3755	3785	3670	4930	2660	3795	3706.41	0.83	0	32871	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	580	25.17	0.72	12	0.75	147.00	5167.00	6610	20220921	-44.02	3670	20230725	0.82	5610	-34.05	20230210	3670	0.82	20230725	6610	-44.02	20220921	3670	0.82	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
36	20230725	140158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3690	-105	5	-2.77	372104300	100342	111.83	3755	3785	3670	4930	2660	3795	3708.33	0.83	0	31995	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	579	25.10	0.71	12	0.64	147.00	5167.00	6610	20220921	-44.18	3670	20230725	0.54	5610	-34.22	20230210	3670	0.54	20230725	6610	-44.18	20220921	3670	0.54	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
37	20230725	130158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3700	-95	5	-2.50	351437755	94753	105.60	3755	3785	3670	4930	2660	3795	3708.96	0.83	0	30221	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	580	25.17	0.72	12	0.60	147.00	5167.00	6610	20220921	-44.02	3670	20230725	0.82	5610	-34.05	20230210	3670	0.82	20230725	6610	-44.02	20220921	3670	0.82	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
38	20230725	120158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3695	-100	5	-2.64	246860250	66415	74.02	3755	3785	3675	4930	2660	3795	3716.90	0.83	0	11358	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	579	25.14	0.72	12	0.42	147.00	5167.00	6610	20220921	-44.10	3675	20230725	0.54	5610	-34.14	20230210	3675	0.54	20230725	6610	-44.10	20220921	3675	0.54	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
39	20230725	110158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3690	-105	5	-2.77	190710660	51196	57.06	3755	3785	3675	4930	2660	3795	3725.07	0.83	0	1637	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	579	25.10	0.71	12	0.33	147.00	5167.00	6610	20220921	-44.18	3675	20230725	0.41	5610	-34.22	20230210	3675	0.41	20230725	6610	-44.18	20220921	3675	0.41	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
40	20230725	100158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3700	-95	5	-2.50	98277160	26225	29.23	3755	3785	3690	4930	2660	3795	3747.41	0.83	0	-3040	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	580	25.17	0.72	12	0.17	147.00	5167.00	6610	20220921	-44.02	3690	20230725	0.27	5610	-34.05	20230210	3690	0.27	20230725	6610	-44.02	20220921	3690	0.27	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
41	20230725	090158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3785	-10	5	-0.26	10027230	2669	2.97	3755	3785	3755	4930	2660	3795	3756.49	0.83	0	249	4005	3900	3840	3735	3675	3870	3705	78	1135	500	2500	5	1	15680000	593	25.75	0.73	12	0.02	147.00	5167.00	6610	20220921	-42.74	3755	20230725	0.80	5610	-32.53	20230210	3755	0.80	20230725	6610	-42.74	20220921	3755	0.80	20230725	3.21	N	004830	500	78 억		129909	N	N	0	N	00	N
42	20230724	160157	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3795	-185	5	-4.65	345183685	89707	277.72	3945	3945	3780	5170	2790	3980	3847.90	0.95	0	-16704	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	595	25.82	0.73	12	0.57	147.00	5167.00	6760	20220721	-43.86	3780	20230724	0.40	5610	-32.35	20230210	3780	0.40	20230724	6610	-42.59	20220921	3780	0.40	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
43	20230724	150156	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3805	-175	5	-4.40	339068735	88098	272.74	3945	3945	3780	5170	2790	3980	3848.77	0.95	0	-16789	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	597	25.88	0.74	12	0.56	147.00	5167.00	6760	20220721	-43.71	3780	20230724	0.66	5610	-32.17	20230210	3780	0.66	20230724	6610	-42.44	20220921	3780	0.66	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
44	20230724	140155	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3810	-170	5	-4.27	258735865	66988	207.39	3945	3945	3810	5170	2790	3980	3862.42	0.95	0	-16804	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	597	25.92	0.74	12	0.43	147.00	5167.00	6760	20220721	-43.64	3810	20230724	0.00	5610	-32.09	20230210	3810	0.00	20230724	6610	-42.36	20220921	3810	0.00	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
45	20230724	130157	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3825	-155	5	-3.89	223261205	57694	178.61	3945	3945	3810	5170	2790	3980	3869.75	0.95	0	-14835	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	600	26.02	0.74	12	0.37	147.00	5167.00	6760	20220721	-43.42	3810	20230724	0.39	5610	-31.82	20230210	3810	0.39	20230724	6610	-42.13	20220921	3810	0.39	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
46	20230724	120157	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3835	-145	5	-3.64	201129955	51904	160.69	3945	3945	3810	5170	2790	3980	3875.04	0.95	0	-14275	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	601	26.09	0.74	12	0.33	147.00	5167.00	6760	20220721	-43.27	3810	20230724	0.66	5610	-31.64	20230210	3810	0.66	20230724	6610	-41.98	20220921	3810	0.66	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
47	20230724	110158	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3830	-150	5	-3.77	177546820	45735	141.59	3945	3945	3810	5170	2790	3980	3882.08	0.95	0	-11114	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	601	26.05	0.74	12	0.29	147.00	5167.00	6760	20220721	-43.34	3810	20230724	0.52	5610	-31.73	20230210	3810	0.52	20230724	6610	-42.06	20220921	3810	0.52	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
48	20230724	100155	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3825	-155	5	-3.89	160359985	41251	127.71	3945	3945	3810	5170	2790	3980	3887.42	0.95	0	-10502	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	600	26.02	0.74	12	0.26	147.00	5167.00	6760	20220721	-43.42	3810	20230724	0.39	5610	-31.82	20230210	3810	0.39	20230724	6610	-42.13	20220921	3810	0.39	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
49	20230724	090156	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	3945	-35	5	-0.88	26427555	6699	20.74	3945	3945	3945	5170	2790	3980	3945.00	0.95	0	-4900	4056	4017	3991	3952	3926	4005	3940	78	1190	500	2620	5	1	15680000	619	26.84	0.76	12	0.04	147.00	5167.00	6760	20220721	-41.64	3945	20230724	0.00	5610	-29.68	20230210	3945	0.00	20230724	6610	-40.32	20220921	3945	0.00	20230724	3.23	N	004830	500	78 억		149024	N	N	0	N	00	N
50	20230721	160156	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-50	5	-1.24	128692110	32301	86.75	4030	4030	3965	5230	2825	4030	3984.15	0.90	0	8254	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	624	27.07	0.77	12	0.21	147.00	5167.00	6760	20220721	-41.12	3945	20230719	0.89	5610	-29.06	20230210	3945	0.89	20230719	6760	-41.12	20220721	3945	0.89	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
51	20230721	150157	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-45	5	-1.12	112971360	28352	76.14	4030	4030	3965	5230	2825	4030	3984.60	0.90	0	8960	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	625	27.11	0.77	12	0.18	147.00	5167.00	6760	20220721	-41.05	3945	20230719	1.01	5610	-28.97	20230210	3945	1.01	20230719	6760	-41.05	20220721	3945	1.01	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
52	20230721	140156	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-50	5	-1.24	104826570	26307	70.65	4030	4030	3965	5230	2825	4030	3984.74	0.90	0	9324	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	624	27.07	0.77	12	0.17	147.00	5167.00	6760	20220721	-41.12	3945	20230719	0.89	5610	-29.06	20230210	3945	0.89	20230719	6760	-41.12	20220721	3945	0.89	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
53	20230721	130155	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-45	5	-1.12	78525015	19697	52.90	4030	4030	3965	5230	2825	4030	3986.65	0.90	0	7712	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	625	27.11	0.77	12	0.13	147.00	5167.00	6760	20220721	-41.05	3945	20230719	1.01	5610	-28.97	20230210	3945	1.01	20230719	6760	-41.05	20220721	3945	1.01	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
54	20230721	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-30	5	-0.74	74635145	18723	50.28	4030	4030	3965	5230	2825	4030	3986.28	0.90	0	7922	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	627	27.21	0.77	12	0.12	147.00	5167.00	6760	20220721	-40.83	3945	20230719	1.39	5610	-28.70	20230210	3945	1.39	20230719	6760	-40.83	20220721	3945	1.39	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
55	20230721	110157	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-35	5	-0.87	54259885	13623	36.59	4030	4030	3965	5230	2825	4030	3982.96	0.90	0	4323	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	626	27.18	0.77	12	0.09	147.00	5167.00	6760	20220721	-40.90	3945	20230719	1.27	5610	-28.79	20230210	3945	1.27	20230719	6760	-40.90	20220721	3945	1.27	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
56	20230721	100158	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-35	5	-0.87	15251980	3818	10.25	4030	4030	3980	5230	2825	4030	3994.76	0.90	0	729	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	626	27.18	0.77	12	0.02	147.00	5167.00	6760	20220721	-40.90	3945	20230719	1.27	5610	-28.79	20230210	3945	1.27	20230719	6760	-40.90	20220721	3945	1.27	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
57	20230721	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	1954550	485	1.30	4030	4030	4030	5230	2825	4030	4030.00	0.90	0	0	4103	4066	4008	3971	3913	4085	3990	78	1202	500	2650	5	1	15680000	632	27.41	0.78	12	0.00	147.00	5167.00	6760	20220721	-40.38	3945	20230719	2.15	5610	-28.16	20230210	3945	2.15	20230719	6760	-40.38	20220721	3945	2.15	20230719	3.20	N	004830	500	78 억		140676	N	N	6	N	00	N
58	20230720	160156	57	100.00	KOSPI		화학	N	N	N	N		N	4030	55	2	1.38	148971965	37235	62.98	3975	4045	3950	5160	2785	3975	4000.84	0.84	0	7070	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	632	27.41	0.78	12	0.24	147.00	5167.00	6760	20220721	-40.38	3945	20230719	2.15	5610	-28.16	20230210	3945	2.15	20230719	6760	-40.38	20220721	3945	2.15	20230719	3.27	N	004830	500	78 억		132182	N	N	6	N	00	N
59	20230720	150156	57	100.00	KOSPI		화학	N	N	N	N		N	4020	45	2	1.13	127085725	31785	53.76	3975	4045	3950	5160	2785	3975	3998.29	0.84	0	6665	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	630	27.35	0.78	12	0.20	147.00	5167.00	6760	20220721	-40.53	3945	20230719	1.90	5610	-28.34	20230210	3945	1.90	20230719	6760	-40.53	20220721	3945	1.90	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
60	20230720	140155	57	100.00	KOSPI		화학	N	N	N	N		N	3995	20	2	0.50	114327060	28603	48.38	3975	4045	3950	5160	2785	3975	3997.03	0.84	0	6400	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	626	27.18	0.77	12	0.18	147.00	5167.00	6760	20220721	-40.90	3945	20230719	1.27	5610	-28.79	20230210	3945	1.27	20230719	6760	-40.90	20220721	3945	1.27	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
61	20230720	130156	57	100.00	KOSPI		화학	N	N	N	N		N	4030	55	2	1.38	111258435	27836	47.08	3975	4045	3950	5160	2785	3975	3996.93	0.84	0	6220	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	632	27.41	0.78	12	0.18	147.00	5167.00	6760	20220721	-40.38	3945	20230719	2.15	5610	-28.16	20230210	3945	2.15	20230719	6760	-40.38	20220721	3945	2.15	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
62	20230720	120156	57	100.00	KOSPI		화학	N	N	N	N		N	4020	45	2	1.13	94153725	23570	39.86	3975	4045	3950	5160	2785	3975	3994.64	0.84	0	4356	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	630	27.35	0.78	12	0.15	147.00	5167.00	6760	20220721	-40.53	3945	20230719	1.90	5610	-28.34	20230210	3945	1.90	20230719	6760	-40.53	20220721	3945	1.90	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
63	20230720	110157	57	100.00	KOSPI		화학	N	N	N	N		N	3990	15	2	0.38	69497190	17428	29.48	3975	4045	3950	5160	2785	3975	3987.67	0.84	0	5495	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	626	27.14	0.77	12	0.11	147.00	5167.00	6760	20220721	-40.98	3945	20230719	1.14	5610	-28.88	20230210	3945	1.14	20230719	6760	-40.98	20220721	3945	1.14	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
64	20230720	100155	57	100.00	KOSPI		화학	N	N	N	N		N	3980	5	2	0.13	39284135	9901	16.75	3975	3995	3950	5160	2785	3975	3967.69	0.84	0	5831	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	624	27.07	0.77	12	0.06	147.00	5167.00	6760	20220721	-41.12	3945	20230719	0.89	5610	-29.06	20230210	3945	0.89	20230719	6760	-41.12	20220721	3945	0.89	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
65	20230720	090155	57	100.00	KOSPI		화학	N	N	N	N		N	3970	-5	5	-0.13	3040825	765	1.29	3975	3975	3970	5160	2785	3975	3974.93	0.84	0	-10	4115	4045	3995	3925	3875	4020	3900	78	1187	500	2620	5	1	15680000	622	27.01	0.77	12	0.00	147.00	5167.00	6760	20220721	-41.27	3945	20230719	0.63	5610	-29.23	20230210	3945	0.63	20230719	6760	-41.27	20220721	3945	0.63	20230719	3.27	N	004830	500	78 억		132182	N	N	8	N	00	N
66	20230719	160158	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3975	-70	5	-1.73	234704885	59126	130.54	4045	4065	3945	5250	2835	4045	3969.57	0.81	0	1387	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	623	27.04	0.77	12	0.38	147.00	5167.00	6760	20220721	-41.20	3945	20230719	0.76	5610	-29.14	20230210	3945	0.76	20230719	6760	-41.20	20220721	3945	0.76	20230719	3.30	N	004830	500	78 억		127226	N	N	8	N	00	N
67	20230719	150157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3975	-70	5	-1.73	227099515	57213	126.31	4045	4065	3945	5250	2835	4045	3969.37	0.81	0	1495	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	623	27.04	0.77	12	0.36	147.00	5167.00	6760	20220721	-41.20	3945	20230719	0.76	5610	-29.14	20230210	3945	0.76	20230719	6760	-41.20	20220721	3945	0.76	20230719	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
68	20230719	140158	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4000	-45	5	-1.11	201149345	50681	111.89	4045	4065	3945	5250	2835	4045	3968.93	0.81	0	1133	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	627	27.21	0.77	12	0.32	147.00	5167.00	6760	20220721	-40.83	3945	20230719	1.39	5610	-28.70	20230210	3945	1.39	20230719	6760	-40.83	20220721	3945	1.39	20230719	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
69	20230719	130156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3980	-65	5	-1.61	151378025	38137	84.20	4045	4065	3945	5250	2835	4045	3969.32	0.81	0	173	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	624	27.07	0.77	12	0.24	147.00	5167.00	6760	20220721	-41.12	3945	20230719	0.89	5610	-29.06	20230210	3945	0.89	20230719	6760	-41.12	20220721	3945	0.89	20230719	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
70	20230719	120158	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3970	-75	5	-1.85	141227460	35582	78.56	4045	4065	3945	5250	2835	4045	3969.07	0.81	0	548	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	622	27.01	0.77	12	0.23	147.00	5167.00	6760	20220721	-41.27	3945	20230719	0.63	5610	-29.23	20230210	3945	0.63	20230719	6760	-41.27	20220721	3945	0.63	20230719	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
71	20230719	110157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3975	-70	5	-1.73	123485125	31111	68.69	4045	4065	3945	5250	2835	4045	3969.18	0.81	0	2646	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	623	27.04	0.77	12	0.20	147.00	5167.00	6760	20220721	-41.20	3945	20230719	0.76	5610	-29.14	20230210	3945	0.76	20230719	6760	-41.20	20220721	3945	0.76	20230719	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
72	20230719	100156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3960	-85	5	-2.10	95473205	24059	53.12	4045	4065	3945	5250	2835	4045	3968.29	0.81	0	-1680	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	621	26.94	0.77	12	0.15	147.00	5167.00	6760	20220721	-41.42	3945	20230719	0.38	5610	-29.41	20230210	3945	0.38	20230719	6760	-41.42	20220721	3945	0.38	20230719	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
73	20230719	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4060	15	2	0.37	2715170	671	1.48	4045	4065	4045	5250	2835	4045	4046.45	0.81	0	-350	4188	4116	4078	4006	3968	4097	3987	78	1207	500	2660	5	1	15680000	637	27.62	0.79	12	0.00	147.00	5167.00	6760	20220721	-39.94	4040	20230718	0.50	5610	-27.63	20230210	4040	0.50	20230718	6760	-39.94	20220721	4040	0.50	20230718	3.30	N	004830	500	78 억		127226	N	N	27	N	00	N
74	20230718	160157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4045	-90	5	-2.18	185028170	45285	108.30	4135	4150	4040	5370	2895	4135	4085.92	0.83	0	-3169	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	634	27.52	0.78	12	0.29	147.00	5167.00	6760	20220721	-40.16	4040	20230718	0.12	5610	-27.90	20230210	4040	0.12	20230718	6760	-40.16	20220721	4040	0.12	20230718	3.21	N	004830	500	78 억		130263	N	N	27	N	00	N
75	20230718	150156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4060	-75	5	-1.81	138608030	33824	80.89	4135	4150	4060	5370	2895	4135	4097.92	0.83	0	-3080	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	637	27.62	0.79	12	0.22	147.00	5167.00	6760	20220721	-39.94	4060	20230718	0.00	5610	-27.63	20230210	4060	0.00	20230718	6760	-39.94	20220721	4060	0.00	20230718	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
76	20230718	140155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4070	-65	5	-1.57	120491165	29372	70.24	4135	4150	4070	5370	2895	4135	4102.25	0.83	0	-3080	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	638	27.69	0.79	12	0.19	147.00	5167.00	6760	20220721	-39.79	4070	20230718	0.00	5610	-27.45	20230210	4070	0.00	20230718	6760	-39.79	20220721	4070	0.00	20230718	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
77	20230718	130156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4090	-45	5	-1.09	95548390	23264	55.64	4135	4150	4085	5370	2895	4135	4107.14	0.83	0	-2542	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	641	27.82	0.79	12	0.15	147.00	5167.00	6760	20220721	-39.50	4085	20230718	0.12	5610	-27.09	20230210	4085	0.12	20230718	6760	-39.50	20220721	4085	0.12	20230718	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
78	20230718	120156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4110	-25	5	-0.60	64945370	15782	37.74	4135	4150	4090	5370	2895	4135	4115.15	0.83	0	-1400	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	644	27.96	0.80	12	0.10	147.00	5167.00	6760	20220721	-39.20	4090	20230718	0.49	5610	-26.74	20230210	4090	0.49	20230718	6760	-39.20	20220721	4090	0.49	20230718	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
79	20230718	110157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4115	-20	5	-0.48	28209985	6827	16.33	4135	4150	4115	5370	2895	4135	4132.12	0.83	0	-1235	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	645	27.99	0.80	12	0.04	147.00	5167.00	6760	20220721	-39.13	4115	20230718	0.00	5610	-26.65	20230210	4115	0.00	20230718	6760	-39.13	20220721	4115	0.00	20230718	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
80	20230718	100156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4125	-10	5	-0.24	17370305	4199	10.04	4135	4150	4125	5370	2895	4135	4136.77	0.83	0	-1065	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	647	28.06	0.80	12	0.03	147.00	5167.00	6760	20220721	-38.98	4125	20230718	0.00	5610	-26.47	20230210	4125	0.00	20230718	6760	-38.98	20220721	4125	0.00	20230718	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
81	20230718	090155	57	100.00	KOSPI		화학	N	N	N	N		N	4140	5	2	0.12	4165305	1007	2.41	4135	4140	4135	5370	2895	4135	4136.35	0.83	0	187	4205	4170	4150	4115	4095	4160	4105	78	1237	500	2720	5	1	15680000	649	28.16	0.80	12	0.01	147.00	5167.00	6760	20220721	-38.76	4130	20230717	0.24	5610	-26.20	20230210	4130	0.24	20230717	6760	-38.76	20220721	4130	0.24	20230717	3.21	N	004830	500	78 억		130263	N	N	43	N	00	N
82	20230717	160156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4135	-50	5	-1.19	172899850	41732	95.83	4185	4185	4130	5440	2930	4185	4143.10	0.83	0	505	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	648	28.13	0.80	12	0.27	147.00	5167.00	6760	20220721	-38.83	4130	20230717	0.12	5610	-26.29	20230210	4130	0.12	20230717	6760	-38.83	20220721	4130	0.12	20230717	3.35	N	004830	500	78 억		129650	N	N	43	N	00	N
83	20230717	150156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4140	-45	5	-1.08	150323395	36275	83.30	4185	4185	4130	5440	2930	4185	4143.99	0.83	0	862	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	649	28.16	0.80	12	0.23	147.00	5167.00	6760	20220721	-38.76	4130	20230717	0.24	5610	-26.20	20230210	4130	0.24	20230717	6760	-38.76	20220721	4130	0.24	20230717	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
84	20230717	140157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4140	-45	5	-1.08	138435500	33403	76.70	4185	4185	4130	5440	2930	4185	4144.40	0.83	0	865	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	649	28.16	0.80	12	0.21	147.00	5167.00	6760	20220721	-38.76	4130	20230717	0.24	5610	-26.20	20230210	4130	0.24	20230717	6760	-38.76	20220721	4130	0.24	20230717	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
85	20230717	130154	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4135	-50	5	-1.19	125834415	30356	69.71	4185	4185	4130	5440	2930	4185	4145.29	0.83	0	361	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	648	28.13	0.80	12	0.19	147.00	5167.00	6760	20220721	-38.83	4130	20230717	0.12	5610	-26.29	20230210	4130	0.12	20230717	6760	-38.83	20220721	4130	0.12	20230717	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
86	20230717	120157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4155	-30	5	-0.72	95937800	23133	53.12	4185	4185	4130	5440	2930	4185	4147.23	0.83	0	-581	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	652	28.27	0.80	12	0.15	147.00	5167.00	6760	20220721	-38.54	4130	20230717	0.61	5610	-25.94	20230210	4130	0.61	20230717	6760	-38.54	20220721	4130	0.61	20230717	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
87	20230717	110155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4140	-45	5	-1.08	69585630	16778	38.53	4185	4185	4130	5440	2930	4185	4147.43	0.83	0	-462	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	649	28.16	0.80	12	0.11	147.00	5167.00	6760	20220721	-38.76	4130	20230717	0.24	5610	-26.20	20230210	4130	0.24	20230717	6760	-38.76	20220721	4130	0.24	20230717	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
88	20230717	100155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4145	-40	5	-0.96	50417115	12149	27.90	4185	4185	4130	5440	2930	4185	4149.90	0.83	0	-387	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	650	28.20	0.80	12	0.08	147.00	5167.00	6760	20220721	-38.68	4130	20230717	0.36	5610	-26.11	20230210	4130	0.36	20230717	6760	-38.68	20220721	4130	0.36	20230717	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
89	20230717	090155	57	100.00	KOSPI		화학	N	N	N	N		N	4185	0	3	0.00	1255500	300	0.69	4185	4185	4185	5440	2930	4185	4185.00	0.83	0	0	4241	4212	4191	4162	4141	4202	4152	78	1255	500	2760	5	1	15680000	656	28.47	0.81	12	0.00	147.00	5167.00	6760	20220721	-38.09	4145	20220928	0.97	5610	-25.40	20230210	4165	0.48	20230712	6760	-38.09	20220721	4145	0.97	20220928	3.35	N	004830	500	78 억		129650	N	N	8	N	00	N
90	20230714	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-30	5	-0.71	182475535	43546	127.76	4215	4220	4170	5470	2955	4215	4190.41	0.83	0	-354	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	656	28.47	0.81	12	0.28	147.00	5167.00	6760	20220721	-38.09	4145	20220928	0.97	5610	-25.40	20230210	4165	0.48	20230712	6760	-38.09	20220721	4145	0.97	20220928	3.31	N	004830	500	78 억		129995	N	N	8	N	00	N
91	20230714	150156	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-15	5	-0.36	166342595	39705	116.49	4215	4220	4170	5470	2955	4215	4189.46	0.83	0	-207	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	659	28.57	0.81	12	0.25	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4165	0.84	20230712	6760	-37.87	20220721	4145	1.33	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
92	20230714	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-20	5	-0.47	136758695	32653	95.80	4215	4220	4170	5470	2955	4215	4188.24	0.83	0	-482	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	658	28.54	0.81	12	0.21	147.00	5167.00	6760	20220721	-37.94	4145	20220928	1.21	5610	-25.22	20230210	4165	0.72	20230712	6760	-37.94	20220721	4145	1.21	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
93	20230714	130154	57	100.00	KOSPI		화학	N	N	N	N		N	4210	-5	5	-0.12	86878075	20710	60.76	4215	4220	4180	5470	2955	4215	4194.98	0.83	0	-4139	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	660	28.64	0.81	12	0.13	147.00	5167.00	6760	20220721	-37.72	4145	20220928	1.57	5610	-24.96	20230210	4165	1.08	20230712	6760	-37.72	20220721	4145	1.57	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
94	20230714	120155	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-25	5	-0.59	65903110	15705	46.08	4215	4220	4180	5470	2955	4215	4196.31	0.83	0	-4144	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	657	28.50	0.81	12	0.10	147.00	5167.00	6760	20220721	-38.02	4145	20220928	1.09	5610	-25.31	20230210	4165	0.60	20230712	6760	-38.02	20220721	4145	1.09	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
95	20230714	110154	57	100.00	KOSPI		화학	N	N	N	N		N	4215	0	3	0.00	46400900	11060	32.45	4215	4220	4180	5470	2955	4215	4195.38	0.83	0	-4084	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	661	28.67	0.82	12	0.07	147.00	5167.00	6760	20220721	-37.65	4145	20220928	1.69	5610	-24.87	20230210	4165	1.20	20230712	6760	-37.65	20220721	4145	1.69	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
96	20230714	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-15	5	-0.36	27504350	6559	19.24	4215	4220	4180	5470	2955	4215	4193.38	0.83	0	-3767	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	659	28.57	0.81	12	0.04	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4165	0.84	20230712	6760	-37.87	20220721	4145	1.33	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
97	20230714	090155	57	100.00	KOSPI		화학	N	N	N	N		N	4215	0	3	0.00	4577490	1086	3.19	4215	4215	4215	5470	2955	4215	4215.00	0.83	0	0	4331	4272	4226	4167	4121	4302	4197	78	1257	500	2780	5	1	15680000	661	28.67	0.82	12	0.01	147.00	5167.00	6760	20220721	-37.65	4145	20220928	1.69	5610	-24.87	20230210	4165	1.20	20230712	6760	-37.65	20220721	4145	1.69	20220928	3.31	N	004830	500	78 억		129995	N	N	198	N	00	N
98	20230713	160154	57	100.00	KOSPI		화학	N	N	N	N		N	4215	35	2	0.84	144120355	34085	86.71	4190	4285	4180	5430	2930	4180	4228.27	0.81	0	3337	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	661	28.67	0.82	12	0.22	147.00	5167.00	6760	20220721	-37.65	4145	20220928	1.69	5610	-24.87	20230210	4165	1.20	20230712	6760	-37.65	20220721	4145	1.69	20220928	3.26	N	004830	500	78 억		126531	N	N	198	N	00	N
99	20230713	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4220	40	2	0.96	120701490	28527	72.57	4190	4285	4180	5430	2930	4180	4231.13	0.81	0	3278	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	662	28.71	0.82	12	0.18	147.00	5167.00	6760	20220721	-37.57	4145	20220928	1.81	5610	-24.78	20230210	4165	1.32	20230712	6760	-37.57	20220721	4145	1.81	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
100	20230713	140154	57	100.00	KOSPI		화학	N	N	N	N		N	4220	40	2	0.96	106201215	25091	63.83	4190	4285	4180	5430	2930	4180	4232.64	0.81	0	3370	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	662	28.71	0.82	12	0.16	147.00	5167.00	6760	20220721	-37.57	4145	20220928	1.81	5610	-24.78	20230210	4165	1.32	20230712	6760	-37.57	20220721	4145	1.81	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
101	20230713	130154	57	100.00	KOSPI		화학	N	N	N	N		N	4245	65	2	1.56	94818975	22401	56.99	4190	4285	4180	5430	2930	4180	4232.80	0.81	0	3805	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	666	28.88	0.82	12	0.14	147.00	5167.00	6760	20220721	-37.20	4145	20220928	2.41	5610	-24.33	20230210	4165	1.92	20230712	6760	-37.20	20220721	4145	2.41	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
102	20230713	120153	57	100.00	KOSPI		화학	N	N	N	N		N	4220	40	2	0.96	89963420	21255	54.07	4190	4285	4180	5430	2930	4180	4232.58	0.81	0	3790	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	662	28.71	0.82	12	0.14	147.00	5167.00	6760	20220721	-37.57	4145	20220928	1.81	5610	-24.78	20230210	4165	1.32	20230712	6760	-37.57	20220721	4145	1.81	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
103	20230713	110155	57	100.00	KOSPI		화학	N	N	N	N		N	4265	85	2	2.03	84192670	19892	50.60	4190	4285	4180	5430	2930	4180	4232.49	0.81	0	3546	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	669	29.01	0.83	12	0.13	147.00	5167.00	6760	20220721	-36.91	4145	20220928	2.90	5610	-23.98	20230210	4165	2.40	20230712	6760	-36.91	20220721	4145	2.90	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
104	20230713	100154	57	100.00	KOSPI		화학	N	N	N	N		N	4230	50	2	1.20	34861490	8289	21.09	4190	4230	4180	5430	2930	4180	4205.75	0.81	0	1567	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	663	28.78	0.82	12	0.05	147.00	5167.00	6760	20220721	-37.43	4145	20220928	2.05	5610	-24.60	20230210	4165	1.56	20230712	6760	-37.43	20220721	4145	2.05	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
105	20230713	090145	57	100.00	KOSPI		화학	N	N	N	N		N	4180	0	3	0.00	4599590	1099	2.80	4190	4190	4180	5430	2930	4180	4185.25	0.81	0	0	4256	4217	4191	4152	4126	4205	4140	78	1250	500	2750	5	1	15680000	655	28.44	0.81	12	0.01	147.00	5167.00	6760	20220721	-38.17	4145	20220928	0.84	5610	-25.49	20230210	4165	0.36	20230712	6760	-38.17	20220721	4145	0.84	20220928	3.26	N	004830	500	78 억		126531	N	N	15	N	00	N
106	20230712	160153	57	100.00	KOSPI		화학	N	N	N	N		N	4180	-20	5	-0.48	161100230	38486	107.60	4205	4230	4165	5460	2940	4200	4185.96	0.82	0	-2300	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	655	28.44	0.81	12	0.25	147.00	5167.00	6760	20220721	-38.17	4145	20220928	0.84	5610	-25.49	20230210	4165	0.36	20230712	6760	-38.17	20220721	4145	0.84	20220928	3.28	N	004830	500	78 억		128830	N	N	15	N	00	N
107	20230712	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-15	5	-0.36	130915875	31269	87.42	4205	4230	4165	5460	2940	4200	4186.76	0.82	0	-2171	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	656	28.47	0.81	12	0.20	147.00	5167.00	6760	20220721	-38.09	4145	20220928	0.97	5610	-25.40	20230210	4165	0.48	20230712	6760	-38.09	20220721	4145	0.97	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
108	20230712	140152	57	100.00	KOSPI		화학	N	N	N	N		N	4170	-30	5	-0.71	93712105	22352	62.49	4205	4230	4170	5460	2940	4200	4192.56	0.82	0	-528	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	654	28.37	0.81	12	0.14	147.00	5167.00	6760	20220721	-38.31	4145	20220928	0.60	5610	-25.67	20230210	4170	0.00	20230712	6760	-38.31	20220721	4145	0.60	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
109	20230712	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-15	5	-0.36	80356825	19153	53.55	4205	4230	4175	5460	2940	4200	4195.52	0.82	0	-526	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	656	28.47	0.81	12	0.12	147.00	5167.00	6760	20220721	-38.09	4145	20220928	0.97	5610	-25.40	20230210	4175	0.24	20230712	6760	-38.09	20220721	4145	0.97	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
110	20230712	120153	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-10	5	-0.24	48782220	11602	32.44	4205	4230	4190	5460	2940	4200	4204.64	0.82	0	-318	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	657	28.50	0.81	12	0.07	147.00	5167.00	6760	20220721	-38.02	4145	20220928	1.09	5610	-25.31	20230210	4180	0.24	20230711	6760	-38.02	20220721	4145	1.09	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
111	20230712	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-5	5	-0.12	43543780	10353	28.95	4205	4230	4190	5460	2940	4200	4205.91	0.82	0	-76	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	658	28.54	0.81	12	0.07	147.00	5167.00	6760	20220721	-37.94	4145	20220928	1.21	5610	-25.22	20230210	4180	0.36	20230711	6760	-37.94	20220721	4145	1.21	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
112	20230712	100154	57	100.00	KOSPI		화학	N	N	N	N		N	4200	0	3	0.00	30223225	7177	20.07	4205	4230	4200	5460	2940	4200	4211.12	0.82	0	-79	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	659	28.57	0.81	12	0.05	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4180	0.48	20230711	6760	-37.87	20220721	4145	1.33	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
113	20230712	090153	57	100.00	KOSPI		화학	N	N	N	N		N	4200	0	3	0.00	6162120	1466	4.10	4205	4205	4200	5460	2940	4200	4203.36	0.82	0	7	4266	4232	4206	4172	4146	4220	4160	78	1260	500	2770	5	1	15680000	659	28.57	0.81	12	0.01	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4180	0.48	20230711	6760	-37.87	20220721	4145	1.33	20220928	3.28	N	004830	500	78 억		128830	N	N	24	N	00	N
114	20230711	160152	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-20	5	-0.47	149979260	35747	167.13	4220	4240	4180	5480	2955	4220	4195.58	0.83	0	-3189	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	659	28.57	0.81	12	0.23	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4180	0.48	20230711	6760	-37.87	20220721	4145	1.33	20220928	3.30	N	004830	500	78 억		130841	N	N	24	N	00	N
115	20230711	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-5	5	-0.12	142432975	33955	158.75	4220	4240	4180	5480	2955	4220	4194.76	0.83	0	-2916	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	661	28.67	0.82	12	0.22	147.00	5167.00	6760	20220721	-37.65	4145	20220928	1.69	5610	-24.87	20230210	4180	0.84	20230711	6760	-37.65	20220721	4145	1.69	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
116	20230711	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-20	5	-0.47	120243420	28671	134.05	4220	4240	4180	5480	2955	4220	4193.90	0.83	0	-2165	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	659	28.57	0.81	12	0.18	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4180	0.48	20230711	6760	-37.87	20220721	4145	1.33	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
117	20230711	130151	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-30	5	-0.71	92815500	22123	103.43	4220	4240	4185	5480	2955	4220	4195.43	0.83	0	-1039	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	657	28.50	0.81	12	0.14	147.00	5167.00	6760	20220721	-38.02	4145	20220928	1.09	5610	-25.31	20230210	4185	0.12	20230711	6760	-38.02	20220721	4145	1.09	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
118	20230711	120152	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-25	5	-0.59	69987535	16675	77.96	4220	4240	4185	5480	2955	4220	4197.15	0.83	0	-389	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	658	28.54	0.81	12	0.11	147.00	5167.00	6760	20220721	-37.94	4145	20220928	1.21	5610	-25.22	20230210	4185	0.24	20230711	6760	-37.94	20220721	4145	1.21	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
119	20230711	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-20	5	-0.47	58606100	13961	65.27	4220	4240	4185	5480	2955	4220	4197.84	0.83	0	-264	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	659	28.57	0.81	12	0.09	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4185	0.36	20230711	6760	-37.87	20220721	4145	1.33	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
120	20230711	100153	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-20	5	-0.47	24161900	5742	26.85	4220	4240	4190	5480	2955	4220	4207.92	0.83	0	139	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	659	28.57	0.81	12	0.04	147.00	5167.00	6760	20220721	-37.87	4145	20220928	1.33	5610	-25.13	20230210	4190	0.24	20230711	6760	-37.87	20220721	4145	1.33	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
121	20230711	090152	57	100.00	KOSPI		화학	N	N	N	N		N	4225	5	2	0.12	1772700	420	1.96	4220	4225	4220	5480	2955	4220	4220.71	0.83	0	60	4296	4257	4236	4197	4176	4247	4187	78	1262	500	2780	5	1	15680000	662	28.74	0.82	12	0.00	147.00	5167.00	6760	20220721	-37.50	4145	20220928	1.93	5610	-24.69	20230210	4215	0.24	20230710	6760	-37.50	20220721	4145	1.93	20220928	3.30	N	004830	500	78 억		130841	N	N	0	N	00	N
122	20230710	160152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	-40	5	-0.94	90597375	21354	77.49	4255	4275	4215	5530	2985	4260	4242.68	0.84	0	-1545	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	662	28.71	0.82	12	0.14	147.00	5167.00	6760	20220721	-37.57	4145	20220928	1.81	5610	-24.78	20230210	4215	0.12	20230710	6760	-37.57	20220721	4145	1.81	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
123	20230710	150151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	0	3	0.00	69318345	16318	59.21	4255	4275	4215	5530	2985	4260	4247.97	0.84	0	-1532	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	668	28.98	0.82	12	0.10	147.00	5167.00	6760	20220721	-36.98	4145	20220928	2.77	5610	-24.06	20230210	4215	1.07	20230710	6760	-36.98	20220721	4145	2.77	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
124	20230710	140150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	-20	5	-0.47	66781785	15721	57.05	4255	4275	4215	5530	2985	4260	4247.93	0.84	0	-1301	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	665	28.84	0.82	12	0.10	147.00	5167.00	6760	20220721	-37.28	4145	20220928	2.29	5610	-24.42	20230210	4215	0.59	20230710	6760	-37.28	20220721	4145	2.29	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
125	20230710	130150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	-20	5	-0.47	62500965	14714	53.39	4255	4275	4215	5530	2985	4260	4247.72	0.84	0	-1231	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	665	28.84	0.82	12	0.09	147.00	5167.00	6760	20220721	-37.28	4145	20220928	2.29	5610	-24.42	20230210	4215	0.59	20230710	6760	-37.28	20220721	4145	2.29	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
126	20230710	120152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	0	3	0.00	52744755	12419	45.06	4255	4275	4215	5530	2985	4260	4247.10	0.84	0	-1251	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	668	28.98	0.82	12	0.08	147.00	5167.00	6760	20220721	-36.98	4145	20220928	2.77	5610	-24.06	20230210	4215	1.07	20230710	6760	-36.98	20220721	4145	2.77	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
127	20230710	110152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4250	-10	5	-0.23	51128880	12040	43.69	4255	4275	4215	5530	2985	4260	4246.58	0.84	0	-1251	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	666	28.91	0.82	12	0.08	147.00	5167.00	6760	20220721	-37.13	4145	20220928	2.53	5610	-24.24	20230210	4215	0.83	20230710	6760	-37.13	20220721	4145	2.53	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
128	20230710	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	-20	5	-0.47	38045995	8959	32.51	4255	4275	4215	5530	2985	4260	4246.68	0.84	0	-1280	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	665	28.84	0.82	12	0.06	147.00	5167.00	6760	20220721	-37.28	4145	20220928	2.29	5610	-24.42	20230210	4215	0.59	20230710	6760	-37.28	20220721	4145	2.29	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
129	20230710	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4275	15	2	0.35	4340525	1020	3.70	4255	4275	4255	5530	2985	4260	4255.42	0.84	0	0	4330	4295	4275	4240	4220	4285	4230	78	1272	500	2810	5	1	15680000	670	29.08	0.83	12	0.01	147.00	5167.00	6760	20220721	-36.76	4145	20220928	3.14	5610	-23.80	20230210	4255	0.47	20230710	6760	-36.76	20220721	4145	3.14	20220928	3.32	N	004830	500	78 억		132385	N	N	3	N	00	N
130	20230707	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	-80	5	-1.84	117757360	27548	85.87	4300	4310	4255	5640	3040	4340	4274.65	0.82	0	7394	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	668	28.98	0.82	12	0.18	147.00	5167.00	6760	20220721	-36.98	4145	20220928	2.77	5610	-24.06	20230210	4255	0.12	20230707	6760	-36.98	20220721	4145	2.77	20220928	3.32	N	004830	500	78 억		129115	N	N	3	N	00	N
131	20230707	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4290	-50	5	-1.15	98697435	23079	71.94	4300	4310	4255	5640	3040	4340	4276.50	0.82	0	7347	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	673	29.18	0.83	12	0.15	147.00	5167.00	6760	20220721	-36.54	4145	20220928	3.50	5610	-23.53	20230210	4255	0.82	20230707	6760	-36.54	20220721	4145	3.50	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
132	20230707	140152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4275	-65	5	-1.50	90353475	21129	65.86	4300	4310	4255	5640	3040	4340	4276.28	0.82	0	6851	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	670	29.08	0.83	12	0.13	147.00	5167.00	6760	20220721	-36.76	4145	20220928	3.14	5610	-23.80	20230210	4255	0.47	20230707	6760	-36.76	20220721	4145	3.14	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
133	20230707	130152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4290	-50	5	-1.15	84997065	19877	61.96	4300	4310	4255	5640	3040	4340	4276.15	0.82	0	6172	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	673	29.18	0.83	12	0.13	147.00	5167.00	6760	20220721	-36.54	4145	20220928	3.50	5610	-23.53	20230210	4255	0.82	20230707	6760	-36.54	20220721	4145	3.50	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
134	20230707	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4270	-70	5	-1.61	74874890	17509	54.58	4300	4310	4255	5640	3040	4340	4276.37	0.82	0	4220	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	670	29.05	0.83	12	0.11	147.00	5167.00	6760	20220721	-36.83	4145	20220928	3.02	5610	-23.89	20230210	4255	0.35	20230707	6760	-36.83	20220721	4145	3.02	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
135	20230707	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	-55	5	-1.27	43185955	10083	31.43	4300	4310	4270	5640	3040	4340	4283.05	0.82	0	3910	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	672	29.15	0.83	12	0.06	147.00	5167.00	6760	20220721	-36.61	4145	20220928	3.38	5610	-23.62	20230210	4270	0.35	20230707	6760	-36.61	20220721	4145	3.38	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
136	20230707	100152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4290	-50	5	-1.15	36138735	8438	26.30	4300	4310	4270	5640	3040	4340	4282.86	0.82	0	3910	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	673	29.18	0.83	12	0.05	147.00	5167.00	6760	20220721	-36.54	4145	20220928	3.50	5610	-23.53	20230210	4270	0.47	20230707	6760	-36.54	20220721	4145	3.50	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
137	20230707	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	-40	5	-0.92	1500700	349	1.09	4300	4300	4300	5640	3040	4340	4300.00	0.82	0	0	4506	4422	4371	4287	4236	4397	4262	78	1300	500	2860	5	1	15680000	674	29.25	0.83	12	0.00	147.00	5167.00	6760	20220721	-36.39	4145	20220928	3.74	5610	-23.35	20230210	4300	0.00	20230707	6760	-36.39	20220721	4145	3.74	20220928	3.32	N	004830	500	78 억		129115	N	N	8	N	00	N
138	20230706	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4340	-65	5	-1.48	139270965	32082	52.26	4455	4455	4320	5720	3085	4405	4341.09	0.88	0	-8364	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	681	29.52	0.84	12	0.20	147.00	5167.00	6760	20220721	-35.80	4145	20220928	4.70	5610	-22.64	20230210	4320	0.46	20230706	6760	-35.80	20220721	4145	4.70	20220928	3.28	N	004830	500	78 억		137479	N	N	8	N	00	N
139	20230706	150151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4325	-80	5	-1.82	119161360	27446	44.71	4455	4455	4320	5720	3085	4405	4341.67	0.88	0	-8189	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	678	29.42	0.84	12	0.18	147.00	5167.00	6760	20220721	-36.02	4145	20220928	4.34	5610	-22.91	20230210	4320	0.12	20230706	6760	-36.02	20220721	4145	4.34	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
140	20230706	140150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4340	-65	5	-1.48	112291540	25860	42.13	4455	4455	4320	5720	3085	4405	4342.29	0.88	0	-8065	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	681	29.52	0.84	12	0.16	147.00	5167.00	6760	20220721	-35.80	4145	20220928	4.70	5610	-22.64	20230210	4320	0.46	20230706	6760	-35.80	20220721	4145	4.70	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
141	20230706	130150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4335	-70	5	-1.59	86778095	19970	32.53	4455	4455	4330	5720	3085	4405	4345.42	0.88	0	-4743	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	680	29.49	0.84	12	0.13	147.00	5167.00	6760	20220721	-35.87	4145	20220928	4.58	5610	-22.73	20230210	4330	0.12	20230706	6760	-35.87	20220721	4145	4.58	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
142	20230706	120150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4360	-45	5	-1.02	69774180	16050	26.15	4455	4455	4330	5720	3085	4405	4347.30	0.88	0	-3537	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	684	29.66	0.84	12	0.10	147.00	5167.00	6760	20220721	-35.50	4145	20220928	5.19	5610	-22.28	20230210	4330	0.69	20230706	6760	-35.50	20220721	4145	5.19	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
143	20230706	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4350	-55	5	-1.25	56532385	13009	21.19	4455	4455	4330	5720	3085	4405	4345.64	0.88	0	-1224	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	682	29.59	0.84	12	0.08	147.00	5167.00	6760	20220721	-35.65	4145	20220928	4.95	5610	-22.46	20230210	4330	0.46	20230706	6760	-35.65	20220721	4145	4.95	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
144	20230706	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4335	-70	5	-1.59	32591205	7487	12.20	4455	4455	4330	5720	3085	4405	4353.04	0.88	0	-968	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	680	29.49	0.84	12	0.05	147.00	5167.00	6760	20220721	-35.87	4145	20220928	4.58	5610	-22.73	20230210	4330	0.12	20230706	6760	-35.87	20220721	4145	4.58	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
145	20230706	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4410	5	2	0.11	3187485	717	1.17	4455	4455	4410	5720	3085	4405	4445.59	0.88	0	139	4448	4426	4383	4361	4318	4437	4372	78	1317	500	2900	5	1	15680000	691	30.00	0.85	12	0.00	147.00	5167.00	6760	20220721	-34.76	4145	20220928	6.39	5610	-21.39	20230210	4340	1.61	20230705	6760	-34.76	20220721	4145	6.39	20220928	3.28	N	004830	500	78 억		137479	N	N	1	N	00	N
146	20230705	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4405	0	3	0.00	268697135	61384	136.02	4375	4405	4340	5720	3085	4405	4377.28	1.01	0	-20701	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	691	29.97	0.85	12	0.39	147.00	5167.00	6760	20220721	-34.84	4145	20220928	6.27	5610	-21.48	20230210	4340	1.50	20230705	6760	-34.84	20220721	4145	6.27	20220928	3.24	N	004830	500	78 억		158179	N	N	1	N	00	N
147	20230705	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	-10	5	-0.23	237180115	54225	120.15	4375	4405	4340	5720	3085	4405	4374.00	1.01	0	-19544	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	689	29.90	0.85	12	0.35	147.00	5167.00	6760	20220721	-34.99	4145	20220928	6.03	5610	-21.66	20230210	4340	1.27	20230705	6760	-34.99	20220721	4145	6.03	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
148	20230705	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4375	-30	5	-0.68	222801860	50941	112.88	4375	4405	4340	5720	3085	4405	4373.72	1.01	0	-18009	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	686	29.76	0.85	12	0.32	147.00	5167.00	6760	20220721	-35.28	4145	20220928	5.55	5610	-22.01	20230210	4340	0.81	20230705	6760	-35.28	20220721	4145	5.55	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
149	20230705	130148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4375	-30	5	-0.68	180668090	41320	91.56	4375	4405	4340	5720	3085	4405	4372.41	1.01	0	-17907	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	686	29.76	0.85	12	0.26	147.00	5167.00	6760	20220721	-35.28	4145	20220928	5.55	5610	-22.01	20230210	4340	0.81	20230705	6760	-35.28	20220721	4145	5.55	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
150	20230705	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4365	-40	5	-0.91	137917785	31505	69.81	4375	4405	4355	5720	3085	4405	4377.65	1.01	0	-10876	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	684	29.69	0.84	12	0.20	147.00	5167.00	6760	20220721	-35.43	4145	20220928	5.31	5610	-22.19	20230210	4355	0.23	20230705	6760	-35.43	20220721	4145	5.31	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
151	20230705	110150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4370	-35	5	-0.79	109066175	24895	55.16	4375	4405	4365	5720	3085	4405	4381.05	1.01	0	-9995	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	685	29.73	0.85	12	0.16	147.00	5167.00	6760	20220721	-35.36	4145	20220928	5.43	5610	-22.10	20230210	4360	0.23	20230630	6760	-35.36	20220721	4145	5.43	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
152	20230705	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-5	5	-0.11	46930695	10696	23.70	4375	4405	4375	5720	3085	4405	4387.69	1.01	0	-1512	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	690	29.93	0.85	12	0.07	147.00	5167.00	6760	20220721	-34.91	4145	20220928	6.15	5610	-21.57	20230210	4360	0.92	20230630	6760	-34.91	20220721	4145	6.15	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
153	20230705	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-5	5	-0.11	10578375	2415	5.35	4375	4400	4375	5720	3085	4405	4380.28	1.01	0	378	4535	4470	4435	4370	4335	4452	4352	78	1317	500	2900	5	1	15680000	690	29.93	0.85	12	0.02	147.00	5167.00	6760	20220721	-34.91	4145	20220928	6.15	5610	-21.57	20230210	4360	0.92	20230630	6760	-34.91	20220721	4145	6.15	20220928	3.24	N	004830	500	78 억		158179	N	N	2	N	00	N
154	20230704	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-15	5	-0.34	199067190	45079	147.60	4420	4500	4400	5740	3095	4420	4415.97	1.03	0	-2755	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	691	29.97	0.85	12	0.29	147.00	5167.00	6760	20220721	-34.84	4145	20220928	6.27	5610	-21.48	20230210	4360	1.03	20230630	6760	-34.84	20220721	4145	6.27	20220928	3.23	N	004830	500	78 억		160939	N	N	2	N	00	N
155	20230704	150148	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-15	5	-0.34	186387190	42202	138.18	4420	4500	4400	5740	3095	4420	4416.55	1.03	0	-2043	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	691	29.97	0.85	12	0.27	147.00	5167.00	6760	20220721	-34.84	4145	20220928	6.27	5610	-21.48	20230210	4360	1.03	20230630	6760	-34.84	20220721	4145	6.27	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
156	20230704	140149	57	100.00	KOSPI		화학	N	N	N	N		N	4410	-10	5	-0.23	171163975	38748	126.87	4420	4500	4400	5740	3095	4420	4417.36	1.03	0	-2025	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	691	30.00	0.85	12	0.25	147.00	5167.00	6760	20220721	-34.76	4145	20220928	6.39	5610	-21.39	20230210	4360	1.15	20230630	6760	-34.76	20220721	4145	6.39	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
157	20230704	130147	57	100.00	KOSPI		화학	N	N	N	N		N	4420	0	3	0.00	163618030	37037	121.27	4420	4500	4400	5740	3095	4420	4417.69	1.03	0	-2031	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	693	30.07	0.86	12	0.24	147.00	5167.00	6760	20220721	-34.62	4145	20220928	6.63	5610	-21.21	20230210	4360	1.38	20230630	6760	-34.62	20220721	4145	6.63	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
158	20230704	120149	57	100.00	KOSPI		화학	N	N	N	N		N	4410	-10	5	-0.23	71173140	16125	52.80	4420	4445	4400	5740	3095	4420	4413.84	1.03	0	-2868	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	691	30.00	0.85	12	0.10	147.00	5167.00	6760	20220721	-34.76	4145	20220928	6.39	5610	-21.39	20230210	4360	1.15	20230630	6760	-34.76	20220721	4145	6.39	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
159	20230704	110147	57	100.00	KOSPI		화학	N	N	N	N		N	4400	-20	5	-0.45	67780695	15356	50.28	4420	4445	4400	5740	3095	4420	4413.96	1.03	0	-2817	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	690	29.93	0.85	12	0.10	147.00	5167.00	6760	20220721	-34.91	4145	20220928	6.15	5610	-21.57	20230210	4360	0.92	20230630	6760	-34.91	20220721	4145	6.15	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
160	20230704	100147	57	100.00	KOSPI		화학	N	N	N	N		N	4415	-5	5	-0.11	47885150	10843	35.50	4420	4445	4405	5740	3095	4420	4416.23	1.03	0	-597	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	692	30.03	0.85	12	0.07	147.00	5167.00	6760	20220721	-34.69	4145	20220928	6.51	5610	-21.30	20230210	4360	1.26	20230630	6760	-34.69	20220721	4145	6.51	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
161	20230704	090147	57	100.00	KOSPI		화학	N	N	N	N		N	4420	0	3	0.00	6064170	1372	4.49	4420	4420	4415	5740	3095	4420	4419.95	1.03	0	236	4530	4475	4445	4390	4360	4460	4375	78	1322	500	2910	5	1	15680000	693	30.07	0.86	12	0.01	147.00	5167.00	6760	20220721	-34.62	4145	20220928	6.63	5610	-21.21	20230210	4360	1.38	20230630	6760	-34.62	20220721	4145	6.63	20220928	3.23	N	004830	500	78 억		160939	N	N	13	N	00	N
162	20230703	160146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4420	-20	5	-0.45	135789745	30540	136.43	4440	4500	4415	5770	3110	4440	4446.44	1.00	0	5519	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	693	30.07	0.86	12	0.19	147.00	5167.00	6760	20220721	-34.62	4145	20220928	6.63	5610	-21.21	20230210	4360	1.38	20230630	6760	-34.62	20220721	4145	6.63	20220928	3.31	N	004830	500	78 억		156020	N	N	13	N	00	N
163	20230703	150147	00	50.00	KOSPI		화학	N	N	N	N	50	N	4420	-20	5	-0.45	117449555	26391	117.90	4440	4500	4420	5770	3110	4440	4450.36	1.00	0	3949	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	693	30.07	0.86	12	0.17	147.00	5167.00	6760	20220721	-34.62	4145	20220928	6.63	5610	-21.21	20230210	4360	1.38	20230630	6760	-34.62	20220721	4145	6.63	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N
164	20230703	140148	00	50.00	KOSPI		화학	N	N	N	N	50	N	4450	10	2	0.23	85808100	19241	85.95	4440	4500	4425	5770	3110	4440	4459.65	1.00	0	3960	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	698	30.27	0.86	12	0.12	147.00	5167.00	6760	20220721	-34.17	4145	20220928	7.36	5610	-20.68	20230210	4360	2.06	20230630	6760	-34.17	20220721	4145	7.36	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N
165	20230703	130147	00	50.00	KOSPI		화학	N	N	N	N	50	N	4455	15	2	0.34	69374045	15538	69.41	4440	4500	4440	5770	3110	4440	4464.80	1.00	0	4487	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	699	30.31	0.86	12	0.10	147.00	5167.00	6760	20220721	-34.10	4145	20220928	7.48	5610	-20.59	20230210	4360	2.18	20230630	6760	-34.10	20220721	4145	7.48	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N
166	20230703	120147	00	50.00	KOSPI		화학	N	N	N	N	50	N	4475	35	2	0.79	65671635	14706	65.70	4440	4500	4440	5770	3110	4440	4465.64	1.00	0	4705	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	702	30.44	0.87	12	0.09	147.00	5167.00	6760	20220721	-33.80	4145	20220928	7.96	5610	-20.23	20230210	4360	2.64	20230630	6760	-33.80	20220721	4145	7.96	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N
167	20230703	110147	00	50.00	KOSPI		화학	N	N	N	N	50	N	4450	10	2	0.23	59623135	13347	59.62	4440	4500	4440	5770	3110	4440	4467.16	1.00	0	4104	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	698	30.27	0.86	12	0.09	147.00	5167.00	6760	20220721	-34.17	4145	20220928	7.36	5610	-20.68	20230210	4360	2.06	20230630	6760	-34.17	20220721	4145	7.36	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N
168	20230703	100146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4495	55	2	1.24	49878080	11172	49.91	4440	4500	4440	5770	3110	4440	4464.56	1.00	0	3958	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	705	30.58	0.87	12	0.07	147.00	5167.00	6760	20220721	-33.51	4145	20220928	8.44	5610	-19.88	20230210	4360	3.10	20230630	6760	-33.51	20220721	4145	8.44	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N
169	20230703	090146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4495	55	2	1.24	8096825	1819	8.13	4440	4495	4440	5770	3110	4440	4451.25	1.00	0	23	4500	4470	4415	4385	4330	4485	4400	78	1330	500	2930	5	1	15680000	705	30.58	0.87	12	0.01	147.00	5167.00	6760	20220721	-33.51	4145	20220928	8.44	5610	-19.88	20230210	4360	3.10	20230630	6760	-33.51	20220721	4145	8.44	20220928	3.31	N	004830	500	78 억		156020	N	N	3	N	00	N