KissMeData/457190/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	161258	57	100.00	KOSPI		화학	N	N	N	N		N	284500	15500	2	5.76	51451128000	181738	88.45	266500	292000	265000	349500	188500	269000	283107.02	1.83	0	11682	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15672	0.00	0.00	12	3.30	0.00	0.00	450000	20230615	-36.78	83000	20230531	242.77	450000	-36.78	20230615	83000	242.77	20230531	450000	-36.78	20230615	83000	242.77	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
3	20230731	151255	57	100.00	KOSPI		화학	N	N	N	N		N	284000	15000	2	5.58	50359478000	177898	86.58	266500	292000	265000	349500	188500	269000	283085.06	1.83	0	10720	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15645	0.00	0.00	12	3.23	0.00	0.00	450000	20230615	-36.89	83000	20230531	242.17	450000	-36.89	20230615	83000	242.17	20230531	450000	-36.89	20230615	83000	242.17	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
4	20230731	141302	57	100.00	KOSPI		화학	N	N	N	N		N	286000	17000	2	6.32	46906814000	165770	80.68	266500	292000	265000	349500	188500	269000	282967.94	1.83	0	10362	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15755	0.00	0.00	12	3.01	0.00	0.00	450000	20230615	-36.44	83000	20230531	244.58	450000	-36.44	20230615	83000	244.58	20230531	450000	-36.44	20230615	83000	244.58	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
5	20230731	131305	57	100.00	KOSPI		화학	N	N	N	N		N	286000	17000	2	6.32	43692809000	154499	75.19	266500	292000	265000	349500	188500	269000	282808.19	1.83	0	7701	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15755	0.00	0.00	12	2.80	0.00	0.00	450000	20230615	-36.44	83000	20230531	244.58	450000	-36.44	20230615	83000	244.58	20230531	450000	-36.44	20230615	83000	244.58	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
6	20230731	121314	57	100.00	KOSPI		화학	N	N	N	N		N	290000	21000	2	7.81	39379601000	139494	67.89	266500	292000	265000	349500	188500	269000	282308.53	1.83	0	7798	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15975	0.00	0.00	12	2.53	0.00	0.00	450000	20230615	-35.56	83000	20230531	249.40	450000	-35.56	20230615	83000	249.40	20230531	450000	-35.56	20230615	83000	249.40	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
7	20230731	111315	57	100.00	KOSPI		화학	N	N	N	N		N	287500	18500	2	6.88	33081485000	117733	57.30	266500	291000	265000	349500	188500	269000	280993.07	1.83	0	4659	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15838	0.00	0.00	12	2.14	0.00	0.00	450000	20230615	-36.11	83000	20230531	246.39	450000	-36.11	20230615	83000	246.39	20230531	450000	-36.11	20230615	83000	246.39	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
8	20230731	101312	57	100.00	KOSPI		화학	N	N	N	N		N	283500	14500	2	5.39	23731652500	85074	41.40	266500	291000	265000	349500	188500	269000	278959.61	1.83	0	1000	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15617	0.00	0.00	12	1.54	0.00	0.00	450000	20230615	-37.00	83000	20230531	241.57	450000	-37.00	20230615	83000	241.57	20230531	450000	-37.00	20230615	83000	241.57	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
9	20230731	091300	57	100.00	KOSPI		화학	N	N	N	N		N	279000	10000	2	3.72	5388084000	19793	9.63	266500	280000	265000	349500	188500	269000	272230.84	1.83	0	-1094	287666	278332	266666	257332	245666	283000	262000	275	80500	5000	188300	500	1	5508749	15369	0.00	0.00	12	0.36	0.00	0.00	450000	20230615	-38.00	83000	20230531	236.14	450000	-38.00	20230615	83000	236.14	20230531	450000	-38.00	20230615	83000	236.14	20230531	0.79	N	457190	5000	275 억		100802	N	N	8	N	00	N
10	20230728	161302	57	100.00	KOSPI		화학	N	N	N	N		N	269000	-2500	5	-0.92	53416039500	201805	42.90	266500	276000	255000	352500	190500	271500	264673.55	1.80	0	1756	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14819	0.00	0.00	12	3.66	0.00	0.00	450000	20230615	-40.22	83000	20230531	224.10	450000	-40.22	20230615	83000	224.10	20230531	450000	-40.22	20230615	83000	224.10	20230531	0.40	N	457190	5000	275 억		99106	N	N	8	N	00	N
11	20230728	151257	57	100.00	KOSPI		화학	N	N	N	N		N	270500	-1000	5	-0.37	51536921500	194825	41.42	266500	276000	255000	352500	190500	271500	264524.47	1.80	0	1512	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14901	0.00	0.00	12	3.54	0.00	0.00	450000	20230615	-39.89	83000	20230531	225.90	450000	-39.89	20230615	83000	225.90	20230531	450000	-39.89	20230615	83000	225.90	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
12	20230728	141257	57	100.00	KOSPI		화학	N	N	N	N		N	267000	-4500	5	-1.66	45406321000	171922	36.55	266500	276000	255000	352500	190500	271500	264104.20	1.80	0	300	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14708	0.00	0.00	12	3.12	0.00	0.00	450000	20230615	-40.67	83000	20230531	221.69	450000	-40.67	20230615	83000	221.69	20230531	450000	-40.67	20230615	83000	221.69	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
13	20230728	131300	57	100.00	KOSPI		화학	N	N	N	N		N	269000	-2500	5	-0.92	42167456500	159826	33.98	266500	276000	255000	352500	190500	271500	263827.04	1.80	0	94	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14819	0.00	0.00	12	2.90	0.00	0.00	450000	20230615	-40.22	83000	20230531	224.10	450000	-40.22	20230615	83000	224.10	20230531	450000	-40.22	20230615	83000	224.10	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
14	20230728	121257	57	100.00	KOSPI		화학	N	N	N	N		N	267000	-4500	5	-1.66	33679847500	128603	27.34	266500	268500	255000	352500	190500	271500	261879.96	1.80	0	7647	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14708	0.00	0.00	12	2.33	0.00	0.00	450000	20230615	-40.67	83000	20230531	221.69	450000	-40.67	20230615	83000	221.69	20230531	450000	-40.67	20230615	83000	221.69	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
15	20230728	111303	57	100.00	KOSPI		화학	N	N	N	N		N	263000	-8500	5	-3.13	30431612000	116328	24.73	266500	268500	255000	352500	190500	271500	261590.28	1.80	0	4911	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14488	0.00	0.00	12	2.11	0.00	0.00	450000	20230615	-41.56	83000	20230531	216.87	450000	-41.56	20230615	83000	216.87	20230531	450000	-41.56	20230615	83000	216.87	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
16	20230728	101255	57	100.00	KOSPI		화학	N	N	N	N		N	256000	-15500	5	-5.71	23268790000	89042	18.93	266500	268500	255000	352500	190500	271500	261308.31	1.80	0	3338	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14102	0.00	0.00	12	1.62	0.00	0.00	450000	20230615	-43.11	83000	20230531	208.43	450000	-43.11	20230615	83000	208.43	20230531	450000	-43.11	20230615	83000	208.43	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
17	20230728	091304	57	100.00	KOSPI		화학	N	N	N	N		N	265500	-6000	5	-2.21	5971676000	22681	4.82	266500	268500	258000	352500	190500	271500	263240.64	1.80	0	105	328500	300000	282500	254000	236500	291250	245250	275	81000	5000	190050	500	1	5508749	14626	0.00	0.00	12	0.41	0.00	0.00	450000	20230615	-41.00	83000	20230531	219.88	450000	-41.00	20230615	83000	219.88	20230531	450000	-41.00	20230615	83000	219.88	20230531	0.40	N	457190	5000	275 억		99106	N	N	10	N	00	N
18	20230727	161255	57	100.00	KOSPI		화학	N	N	N	N		N	271500	500	2	0.18	134702302500	466774	86.63	281000	311000	265000	352000	190000	271000	288627.28	1.96	25691	-8770	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	14956	0.00	0.00	12	8.47	0.00	0.00	450000	20230615	-39.67	83000	20230531	227.11	450000	-39.67	20230615	83000	227.11	20230531	450000	-39.67	20230615	83000	227.11	20230531	0.41	N	457190	5000	275 억		107715	N	N	10	N	00	N
19	20230727	151255	57	100.00	KOSPI		화학	N	N	N	N		N	266500	-4500	5	-1.66	131308226000	454126	84.28	281000	311000	265500	352000	190000	271000	289144.92	1.96	25691	-8313	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	14681	0.00	0.00	12	8.24	0.00	0.00	450000	20230615	-40.78	83000	20230531	221.08	450000	-40.78	20230615	83000	221.08	20230531	450000	-40.78	20230615	83000	221.08	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
20	20230727	141249	57	100.00	KOSPI		화학	N	N	N	N		N	280500	9500	2	3.51	121071448000	416863	77.36	281000	311000	273000	352000	190000	271000	290434.62	1.96	25691	-2318	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	15452	0.00	0.00	12	7.57	0.00	0.00	450000	20230615	-37.67	83000	20230531	237.95	450000	-37.67	20230615	83000	237.95	20230531	450000	-37.67	20230615	83000	237.95	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
21	20230727	131246	57	100.00	KOSPI		화학	N	N	N	N		N	275500	4500	2	1.66	113998654500	391372	72.63	281000	311000	273000	352000	190000	271000	291279.54	1.96	25691	2660	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	15177	0.00	0.00	12	7.10	0.00	0.00	450000	20230615	-38.78	83000	20230531	231.93	450000	-38.78	20230615	83000	231.93	20230531	450000	-38.78	20230615	83000	231.93	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
22	20230727	121250	57	100.00	KOSPI		화학	N	N	N	N		N	282500	11500	2	4.24	105736039500	361714	67.13	281000	311000	274500	352000	190000	271000	292319.46	1.96	25691	6055	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	15562	0.00	0.00	12	6.57	0.00	0.00	450000	20230615	-37.22	83000	20230531	240.36	450000	-37.22	20230615	83000	240.36	20230531	450000	-37.22	20230615	83000	240.36	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
23	20230727	111252	57	100.00	KOSPI		화학	N	N	N	N		N	290500	19500	2	7.20	92730199000	316227	58.69	281000	311000	274500	352000	190000	271000	293239.35	1.96	25691	2789	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	16003	0.00	0.00	12	5.74	0.00	0.00	450000	20230615	-35.44	83000	20230531	250.00	450000	-35.44	20230615	83000	250.00	20230531	450000	-35.44	20230615	83000	250.00	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
24	20230727	101249	57	100.00	KOSPI		화학	N	N	N	N		N	287000	16000	2	5.90	33207909500	117241	21.76	281000	293000	274500	352000	190000	271000	283244.85	1.96	25691	2367	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	15810	0.00	0.00	12	2.13	0.00	0.00	450000	20230615	-36.22	83000	20230531	245.78	450000	-36.22	20230615	83000	245.78	20230531	450000	-36.22	20230615	83000	245.78	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
25	20230727	091249	57	100.00	KOSPI		화학	N	N	N	N		N	281000	10000	2	3.69	16660171000	58519	10.86	281000	293000	277000	352000	190000	271000	284696.78	1.96	25691	-2404	317000	294000	274500	251500	232000	284250	241750	275	81000	5000	189700	500	1	5508749	15480	0.00	0.00	12	1.06	0.00	0.00	450000	20230615	-37.56	83000	20230531	238.55	450000	-37.56	20230615	83000	238.55	20230531	450000	-37.56	20230615	83000	238.55	20230531	0.41	N	457190	5000	275 억		107715	N	N	7	N	00	N
26	20230726	161246	57	100.00	KOSPI		화학	N	N	N	N		N	271000	-28500	5	-9.52	149261073500	531192	147.78	296500	297500	255000	389000	210000	299500	281003.03	1.49	0	24856	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	14929	0.00	0.00	12	9.64	0.00	0.00	450000	20230615	-39.78	83000	20230531	226.51	450000	-39.78	20230615	83000	226.51	20230531	450000	-39.78	20230615	83000	226.51	20230531	0.48	N	457190	5000	275 억		82024	N	N	7	N	00	N
27	20230726	151251	57	100.00	KOSPI		화학	N	N	N	N		N	264000	-35500	5	-11.85	146067709000	519330	144.48	296500	297500	255000	389000	210000	299500	281260.18	1.49	0	24902	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	14543	0.00	0.00	12	9.43	0.00	0.00	450000	20230615	-41.33	83000	20230531	218.07	450000	-41.33	20230615	83000	218.07	20230531	450000	-41.33	20230615	83000	218.07	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
28	20230726	141242	57	100.00	KOSPI		화학	N	N	N	N		N	268500	-31000	5	-10.35	128474605500	453853	126.26	296500	297500	255000	389000	210000	299500	283073.67	1.49	0	25503	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	14791	0.00	0.00	12	8.24	0.00	0.00	450000	20230615	-40.33	83000	20230531	223.49	450000	-40.33	20230615	83000	223.49	20230531	450000	-40.33	20230615	83000	223.49	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
29	20230726	131237	57	100.00	KOSPI		화학	N	N	N	N		N	280500	-19000	5	-6.34	95295925000	332341	92.46	296500	297500	278000	389000	210000	299500	286739.60	1.49	0	24929	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	15452	0.00	0.00	12	6.03	0.00	0.00	450000	20230615	-37.67	83000	20230531	237.95	450000	-37.67	20230615	83000	237.95	20230531	450000	-37.67	20230615	83000	237.95	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
30	20230726	121244	57	100.00	KOSPI		화학	N	N	N	N		N	284500	-15000	5	-5.01	82744399000	288069	80.14	296500	297500	278000	389000	210000	299500	287236.12	1.49	0	21932	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	15672	0.00	0.00	12	5.23	0.00	0.00	450000	20230615	-36.78	83000	20230531	242.77	450000	-36.78	20230615	83000	242.77	20230531	450000	-36.78	20230615	83000	242.77	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
31	20230726	111237	57	100.00	KOSPI		화학	N	N	N	N		N	289000	-10500	5	-3.51	71247239500	248299	69.08	296500	297500	278000	389000	210000	299500	286938.93	1.49	0	17568	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	15920	0.00	0.00	12	4.51	0.00	0.00	450000	20230615	-35.78	83000	20230531	248.19	450000	-35.78	20230615	83000	248.19	20230531	450000	-35.78	20230615	83000	248.19	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
32	20230726	101246	57	100.00	KOSPI		화학	N	N	N	N		N	281000	-18500	5	-6.18	48908156000	169315	47.10	296500	297500	281000	389000	210000	299500	288856.01	1.49	0	14289	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	15480	0.00	0.00	12	3.07	0.00	0.00	450000	20230615	-37.56	83000	20230531	238.55	450000	-37.56	20230615	83000	238.55	20230531	450000	-37.56	20230615	83000	238.55	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
33	20230726	091241	57	100.00	KOSPI		화학	N	N	N	N		N	293500	-6000	5	-2.00	15401935000	52750	14.68	296500	297500	287000	389000	210000	299500	291973.10	1.49	0	6747	335166	317332	307166	289332	279166	312250	284250	275	89500	5000	209650	500	1	5508749	16168	0.00	0.00	12	0.96	0.00	0.00	450000	20230615	-34.78	83000	20230531	253.61	450000	-34.78	20230615	83000	253.61	20230531	450000	-34.78	20230615	83000	253.61	20230531	0.48	N	457190	5000	275 억		82024	N	N	19	N	00	N
34	20230725	161236	57	100.00	KOSPI		화학	N	N	N	N		N	299500	-10500	5	-3.39	108359010000	353334	127.49	300500	325000	297000	403000	217000	310000	306691.78	1.56	0	-3393	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16499	0.00	0.00	12	6.41	0.00	0.00	450000	20230615	-33.44	83000	20230531	260.84	450000	-33.44	20230615	83000	260.84	20230531	450000	-33.44	20230615	83000	260.84	20230531	0.49	N	457190	5000	275 억		85791	N	N	19	N	00	N
35	20230725	151223	57	100.00	KOSPI		화학	N	N	N	N		N	298500	-11500	5	-3.71	104615696500	340795	122.97	300500	325000	297000	403000	217000	310000	306974.71	1.56	0	-2900	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16444	0.00	0.00	12	6.19	0.00	0.00	450000	20230615	-33.67	83000	20230531	259.64	450000	-33.67	20230615	83000	259.64	20230531	450000	-33.67	20230615	83000	259.64	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
36	20230725	141222	57	100.00	KOSPI		화학	N	N	N	N		N	302000	-8000	5	-2.58	91687311000	297744	107.43	300500	325000	297000	403000	217000	310000	307939.51	1.56	0	-2202	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16636	0.00	0.00	12	5.40	0.00	0.00	450000	20230615	-32.89	83000	20230531	263.86	450000	-32.89	20230615	83000	263.86	20230531	450000	-32.89	20230615	83000	263.86	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
37	20230725	131233	57	100.00	KOSPI		화학	N	N	N	N		N	305000	-5000	5	-1.61	85141321000	276142	99.64	300500	325000	297000	403000	217000	310000	308323.91	1.56	0	-2312	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16802	0.00	0.00	12	5.01	0.00	0.00	450000	20230615	-32.22	83000	20230531	267.47	450000	-32.22	20230615	83000	267.47	20230531	450000	-32.22	20230615	83000	267.47	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
38	20230725	121232	57	100.00	KOSPI		화학	N	N	N	N		N	304500	-5500	5	-1.77	79355339500	257208	92.81	300500	325000	297000	403000	217000	310000	308525.46	1.56	0	-1389	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16774	0.00	0.00	12	4.67	0.00	0.00	450000	20230615	-32.33	83000	20230531	266.87	450000	-32.33	20230615	83000	266.87	20230531	450000	-32.33	20230615	83000	266.87	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
39	20230725	111230	57	100.00	KOSPI		화학	N	N	N	N		N	308500	-1500	5	-0.48	73258396500	237271	85.61	300500	325000	297000	403000	217000	310000	308753.67	1.56	0	-494	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16994	0.00	0.00	12	4.31	0.00	0.00	450000	20230615	-31.44	83000	20230531	271.69	450000	-31.44	20230615	83000	271.69	20230531	450000	-31.44	20230615	83000	271.69	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
40	20230725	101230	57	100.00	KOSPI		화학	N	N	N	N		N	320000	10000	2	3.23	57171220000	185645	66.99	300500	325000	297000	403000	217000	310000	307959.01	1.56	0	1380	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	17628	0.00	0.00	12	3.37	0.00	0.00	450000	20230615	-28.89	83000	20230531	285.54	450000	-28.89	20230615	83000	285.54	20230531	450000	-28.89	20230615	83000	285.54	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
41	20230725	091227	57	100.00	KOSPI		화학	N	N	N	N		N	302000	-8000	5	-2.58	14646717000	48677	17.56	300500	306500	297000	403000	217000	310000	300880.50	1.56	0	10191	333333	321666	314833	303166	296333	318250	299750	275	93000	5000	217000	500	1	5508749	16636	0.00	0.00	12	0.88	0.00	0.00	450000	20230615	-32.89	83000	20230531	263.86	450000	-32.89	20230615	83000	263.86	20230531	450000	-32.89	20230615	83000	263.86	20230531	0.49	N	457190	5000	275 억		85791	N	N	0	N	00	N
42	20230724	161227	57	100.00	KOSPI		화학	N	N	N	N		N	310000	-17500	5	-5.34	84621395000	269533	137.02	317500	326500	308000	425500	229500	327500	313960.17	1.45	0	5594	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17077	0.00	0.00	12	4.89	0.00	0.00	450000	20230615	-31.11	83000	20230531	273.49	450000	-31.11	20230615	83000	273.49	20230531	450000	-31.11	20230615	83000	273.49	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
43	20230724	151223	57	100.00	KOSPI		화학	N	N	N	N		N	311000	-16500	5	-5.04	80804136000	257230	130.77	317500	326500	308000	425500	229500	327500	314123.22	1.45	0	5264	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17132	0.00	0.00	12	4.67	0.00	0.00	450000	20230615	-30.89	83000	20230531	274.70	450000	-30.89	20230615	83000	274.70	20230531	450000	-30.89	20230615	83000	274.70	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
44	20230724	141222	57	100.00	KOSPI		화학	N	N	N	N		N	312000	-15500	5	-4.73	74465685000	236863	120.41	317500	326500	308000	425500	229500	327500	314373.74	1.45	0	5323	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17187	0.00	0.00	12	4.30	0.00	0.00	450000	20230615	-30.67	83000	20230531	275.90	450000	-30.67	20230615	83000	275.90	20230531	450000	-30.67	20230615	83000	275.90	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
45	20230724	131221	57	100.00	KOSPI		화학	N	N	N	N		N	311500	-16000	5	-4.89	65119391000	206811	105.14	317500	326500	308000	425500	229500	327500	314863.78	1.45	0	8019	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17160	0.00	0.00	12	3.75	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
46	20230724	121224	57	100.00	KOSPI		화학	N	N	N	N		N	313000	-14500	5	-4.43	60080157500	190711	96.95	317500	326500	308000	425500	229500	327500	315021.61	1.45	0	8130	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17242	0.00	0.00	12	3.46	0.00	0.00	450000	20230615	-30.44	83000	20230531	277.11	450000	-30.44	20230615	83000	277.11	20230531	450000	-30.44	20230615	83000	277.11	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
47	20230724	111228	57	100.00	KOSPI		화학	N	N	N	N		N	314000	-13500	5	-4.12	44931564500	142096	72.24	317500	326500	308000	425500	229500	327500	316192.49	1.45	0	5132	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17297	0.00	0.00	12	2.58	0.00	0.00	450000	20230615	-30.22	83000	20230531	278.31	450000	-30.22	20230615	83000	278.31	20230531	450000	-30.22	20230615	83000	278.31	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
48	20230724	101216	57	100.00	KOSPI		화학	N	N	N	N		N	318500	-9000	5	-2.75	35349570500	111873	56.87	317500	326500	308000	425500	229500	327500	315962.34	1.45	0	6562	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17545	0.00	0.00	12	2.03	0.00	0.00	450000	20230615	-29.22	83000	20230531	283.73	450000	-29.22	20230615	83000	283.73	20230531	450000	-29.22	20230615	83000	283.73	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
49	20230724	091226	57	100.00	KOSPI		화학	N	N	N	N		N	319000	-8500	5	-2.60	15076612500	48112	24.46	317500	319000	308000	425500	229500	327500	313315.97	1.45	0	7305	341500	334500	328000	321000	314500	331250	317750	275	98000	5000	229250	500	1	5508749	17573	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-29.11	83000	20230531	284.34	450000	-29.11	20230615	83000	284.34	20230531	450000	-29.11	20230615	83000	284.34	20230531	0.51	N	457190	5000	275 억		80111	N	N	0	N	00	N
50	20230721	161211	57	100.00	KOSPI		화학	N	N	N	N		N	327500	-10500	5	-3.11	62087230000	190238	94.68	328500	335000	321500	439000	237000	338000	326349.80	1.41	0	2553	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	18041	0.00	0.00	12	3.45	0.00	0.00	450000	20230615	-27.22	83000	20230531	294.58	450000	-27.22	20230615	83000	294.58	20230531	450000	-27.22	20230615	83000	294.58	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
51	20230721	151214	57	100.00	KOSPI		화학	N	N	N	N		N	329500	-8500	5	-2.51	58656977500	179790	89.48	328500	335000	321500	439000	237000	338000	326242.65	1.41	0	1922	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	18151	0.00	0.00	12	3.26	0.00	0.00	450000	20230615	-26.78	83000	20230531	296.99	450000	-26.78	20230615	83000	296.99	20230531	450000	-26.78	20230615	83000	296.99	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
52	20230721	141208	57	100.00	KOSPI		화학	N	N	N	N		N	324500	-13500	5	-3.99	50356017000	154340	76.81	328500	335000	321500	439000	237000	338000	326255.08	1.41	0	1277	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	17876	0.00	0.00	12	2.80	0.00	0.00	450000	20230615	-27.89	83000	20230531	290.96	450000	-27.89	20230615	83000	290.96	20230531	450000	-27.89	20230615	83000	290.96	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
53	20230721	131213	57	100.00	KOSPI		화학	N	N	N	N		N	326500	-11500	5	-3.40	42971601500	131649	65.52	328500	335000	321500	439000	237000	338000	326396.82	1.41	0	4117	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	17986	0.00	0.00	12	2.39	0.00	0.00	450000	20230615	-27.44	83000	20230531	293.37	450000	-27.44	20230615	83000	293.37	20230531	450000	-27.44	20230615	83000	293.37	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
54	20230721	121228	57	100.00	KOSPI		화학	N	N	N	N		N	326500	-11500	5	-3.40	36995433500	113417	56.45	328500	335000	321500	439000	237000	338000	326173.43	1.41	0	4268	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	17986	0.00	0.00	12	2.06	0.00	0.00	450000	20230615	-27.44	83000	20230531	293.37	450000	-27.44	20230615	83000	293.37	20230531	450000	-27.44	20230615	83000	293.37	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
55	20230721	111226	57	100.00	KOSPI		화학	N	N	N	N		N	325500	-12500	5	-3.70	31190837000	95571	47.56	328500	335000	321500	439000	237000	338000	326344.20	1.41	0	3128	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	17931	0.00	0.00	12	1.73	0.00	0.00	450000	20230615	-27.67	83000	20230531	292.17	450000	-27.67	20230615	83000	292.17	20230531	450000	-27.67	20230615	83000	292.17	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
56	20230721	101223	57	100.00	KOSPI		화학	N	N	N	N		N	325500	-12500	5	-3.70	20706180000	63193	31.45	328500	335000	322000	439000	237000	338000	327640.48	1.41	0	3632	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	17931	0.00	0.00	12	1.15	0.00	0.00	450000	20230615	-27.67	83000	20230531	292.17	450000	-27.67	20230615	83000	292.17	20230531	450000	-27.67	20230615	83000	292.17	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
57	20230721	091219	57	100.00	KOSPI		화학	N	N	N	N		N	328000	-10000	5	-2.96	10249413000	31290	15.57	328500	335000	322000	439000	237000	338000	327510.31	1.41	0	1688	362666	350332	343166	330832	323666	346750	327250	275	101000	5000	236600	500	1	5508749	18069	0.00	0.00	12	0.57	0.00	0.00	450000	20230615	-27.11	83000	20230531	295.18	450000	-27.11	20230615	83000	295.18	20230531	450000	-27.11	20230615	83000	295.18	20230531	0.52	N	457190	5000	275 억		77788	N	N	1	N	00	N
58	20230720	161206	57	100.00	KOSPI		화학	N	N	N	N		N	338000	-25500	5	-7.02	68139785000	195745	36.62	351000	355500	336000	472500	254500	363500	348195.45	1.51	0	-5908	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	18620	0.00	0.00	12	3.55	0.00	0.00	450000	20230615	-24.89	83000	20230531	307.23	450000	-24.89	20230615	83000	307.23	20230531	450000	-24.89	20230615	83000	307.23	20230531	0.52	N	457190	5000	275 억		83334	N	N	1	N	00	N
59	20230720	151206	57	100.00	KOSPI		화학	N	N	N	N		N	342000	-21500	5	-5.91	63599572000	182355	34.12	351000	355500	336000	472500	254500	363500	348719.76	1.51	0	-6939	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	18840	0.00	0.00	12	3.31	0.00	0.00	450000	20230615	-24.00	83000	20230531	312.05	450000	-24.00	20230615	83000	312.05	20230531	450000	-24.00	20230615	83000	312.05	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
60	20230720	141205	57	100.00	KOSPI		화학	N	N	N	N		N	348000	-15500	5	-4.26	45689472000	130197	24.36	351000	355500	347000	472500	254500	363500	350868.06	1.51	0	-6170	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	19170	0.00	0.00	12	2.36	0.00	0.00	450000	20230615	-22.67	83000	20230531	319.28	450000	-22.67	20230615	83000	319.28	20230531	450000	-22.67	20230615	83000	319.28	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
61	20230720	131207	57	100.00	KOSPI		화학	N	N	N	N		N	351000	-12500	5	-3.44	39087191000	111315	20.83	351000	355500	347000	472500	254500	363500	351074.07	1.51	0	-2619	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	19336	0.00	0.00	12	2.02	0.00	0.00	450000	20230615	-22.00	83000	20230531	322.89	450000	-22.00	20230615	83000	322.89	20230531	450000	-22.00	20230615	83000	322.89	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
62	20230720	121216	57	100.00	KOSPI		화학	N	N	N	N		N	353000	-10500	5	-2.89	35757347500	101869	19.06	351000	355500	347000	472500	254500	363500	350939.80	1.51	0	-2421	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	19446	0.00	0.00	12	1.85	0.00	0.00	450000	20230615	-21.56	83000	20230531	325.30	450000	-21.56	20230615	83000	325.30	20230531	450000	-21.56	20230615	83000	325.30	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
63	20230720	111212	57	100.00	KOSPI		화학	N	N	N	N		N	350500	-13000	5	-3.58	32720646500	93229	17.44	351000	355500	347000	472500	254500	363500	350890.35	1.51	0	-2388	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	19308	0.00	0.00	12	1.69	0.00	0.00	450000	20230615	-22.11	83000	20230531	322.29	450000	-22.11	20230615	83000	322.29	20230531	450000	-22.11	20230615	83000	322.29	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
64	20230720	101158	57	100.00	KOSPI		화학	N	N	N	N		N	349000	-14500	5	-3.99	27493682000	78347	14.66	351000	355500	347000	472500	254500	363500	350825.86	1.51	0	-2192	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	19226	0.00	0.00	12	1.42	0.00	0.00	450000	20230615	-22.44	83000	20230531	320.48	450000	-22.44	20230615	83000	320.48	20230531	450000	-22.44	20230615	83000	320.48	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
65	20230720	091202	57	100.00	KOSPI		화학	N	N	N	N		N	351500	-12000	5	-3.30	12057112500	34392	6.43	351000	353500	347000	472500	254500	363500	350351.90	1.51	0	2809	385833	374666	360833	349666	335833	367750	342750	275	109000	5000	254450	500	1	5508749	19363	0.00	0.00	12	0.62	0.00	0.00	450000	20230615	-21.89	83000	20230531	323.49	450000	-21.89	20230615	83000	323.49	20230531	450000	-21.89	20230615	83000	323.49	20230531	0.52	N	457190	5000	275 억		83334	N	N	12	N	00	N
66	20230719	161223	54	100.00	KOSPI		화학	N	N	N	N		N	363500	22000	2	6.44	187938853000	522534	232.39	367500	372000	347000	443500	239500	341500	359648.86	1.67	0	-8486	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	20024	0.00	0.00	12	9.49	0.00	0.00	450000	20230615	-19.22	83000	20230531	337.95	450000	-19.22	20230615	83000	337.95	20230531	450000	-19.22	20230615	83000	337.95	20230531	0.52	N	457190	5000	275 억		92085	N	N	12	N	01	N
67	20230719	151223	54	100.00	KOSPI		화학	N	N	N	N		N	362500	21000	2	6.15	181660739000	505254	224.71	367500	372000	347000	443500	239500	341500	359544.11	1.67	0	-7752	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19969	0.00	0.00	12	9.17	0.00	0.00	450000	20230615	-19.44	83000	20230531	336.75	450000	-19.44	20230615	83000	336.75	20230531	450000	-19.44	20230615	83000	336.75	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
68	20230719	141227	54	100.00	KOSPI		화학	N	N	N	N		N	358500	17000	2	4.98	163178045000	454413	202.10	367500	372000	347000	443500	239500	341500	359097.11	1.67	0	-7753	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19749	0.00	0.00	12	8.25	0.00	0.00	450000	20230615	-20.33	83000	20230531	331.93	450000	-20.33	20230615	83000	331.93	20230531	450000	-20.33	20230615	83000	331.93	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
69	20230719	131210	54	100.00	KOSPI		화학	N	N	N	N		N	360000	18500	2	5.42	131911108000	368253	163.78	367500	372000	347000	443500	239500	341500	358208.74	1.67	0	-7361	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19831	0.00	0.00	12	6.68	0.00	0.00	450000	20230615	-20.00	83000	20230531	333.73	450000	-20.00	20230615	83000	333.73	20230531	450000	-20.00	20230615	83000	333.73	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
70	20230719	121230	54	100.00	KOSPI		화학	N	N	N	N		N	351000	9500	2	2.78	113330533000	316295	140.67	367500	372000	347000	443500	239500	341500	358307.50	1.67	0	-6083	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19336	0.00	0.00	12	5.74	0.00	0.00	450000	20230615	-22.00	83000	20230531	322.89	450000	-22.00	20230615	83000	322.89	20230531	450000	-22.00	20230615	83000	322.89	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
71	20230719	111226	54	100.00	KOSPI		화학	N	N	N	N		N	352000	10500	2	3.07	107481250000	299661	133.27	367500	372000	347000	443500	239500	341500	358677.28	1.67	0	-5131	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19391	0.00	0.00	12	5.44	0.00	0.00	450000	20230615	-21.78	83000	20230531	324.10	450000	-21.78	20230615	83000	324.10	20230531	450000	-21.78	20230615	83000	324.10	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
72	20230719	101215	54	100.00	KOSPI		화학	N	N	N	N		N	354500	13000	2	3.81	96137722000	267593	119.01	367500	372000	347000	443500	239500	341500	359269.78	1.67	0	-3659	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19529	0.00	0.00	12	4.86	0.00	0.00	450000	20230615	-21.22	83000	20230531	327.11	450000	-21.22	20230615	83000	327.11	20230531	450000	-21.22	20230615	83000	327.11	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
73	20230719	091215	54	100.00	KOSPI		화학	N	N	N	N		N	354500	13000	2	3.81	53132913500	145889	64.88	367500	372000	353500	443500	239500	341500	364204.07	1.67	0	-6808	349833	345666	339333	335166	328833	347750	337250	275	102000	5000	239050	500	1	5508749	19529	0.00	0.00	12	2.65	0.00	0.00	450000	20230615	-21.22	83000	20230531	327.11	450000	-21.22	20230615	83000	327.11	20230531	450000	-21.22	20230615	83000	327.11	20230531	0.52	N	457190	5000	275 억		92085	N	N	19	N	01	N
74	20230718	161214	53	100.00	KOSPI		화학	N	N	N	N		N	341500	0	3	0.00	61941339500	182440	90.53	337000	343500	333000	443500	239500	341500	339383.26	1.79	0	-6574	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18812	0.00	0.00	12	3.31	0.00	0.00	450000	20230615	-24.11	83000	20230531	311.45	450000	-24.11	20230615	83000	311.45	20230531	450000	-24.11	20230615	83000	311.45	20230531	0.53	N	457190	5000	275 억		98654	N	N	19	N	02	N
75	20230718	151214	53	100.00	KOSPI		화학	N	N	N	N		N	342000	500	2	0.15	55455263000	163512	81.14	337000	343500	333000	443500	239500	341500	339150.71	1.79	0	-6192	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18840	0.00	0.00	12	2.97	0.00	0.00	450000	20230615	-24.00	83000	20230531	312.05	450000	-24.00	20230615	83000	312.05	20230531	450000	-24.00	20230615	83000	312.05	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
76	20230718	141209	53	100.00	KOSPI		화학	N	N	N	N		N	340500	-1000	5	-0.29	44753354500	132175	65.59	337000	343500	333000	443500	239500	341500	338591.19	1.79	0	-1990	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18757	0.00	0.00	12	2.40	0.00	0.00	450000	20230615	-24.33	83000	20230531	310.24	450000	-24.33	20230615	83000	310.24	20230531	450000	-24.33	20230615	83000	310.24	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
77	20230718	131209	53	100.00	KOSPI		화학	N	N	N	N		N	340000	-1500	5	-0.44	36861031500	109056	54.12	337000	342500	333000	443500	239500	341500	338000.24	1.79	0	-617	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18730	0.00	0.00	12	1.98	0.00	0.00	450000	20230615	-24.44	83000	20230531	309.64	450000	-24.44	20230615	83000	309.64	20230531	450000	-24.44	20230615	83000	309.64	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
78	20230718	121220	53	100.00	KOSPI		화학	N	N	N	N		N	340000	-1500	5	-0.44	33266795500	98468	48.86	337000	342500	333000	443500	239500	341500	337842.90	1.79	0	1558	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18730	0.00	0.00	12	1.79	0.00	0.00	450000	20230615	-24.44	83000	20230531	309.64	450000	-24.44	20230615	83000	309.64	20230531	450000	-24.44	20230615	83000	309.64	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
79	20230718	111219	53	100.00	KOSPI		화학	N	N	N	N		N	338000	-3500	5	-1.02	24597242500	73037	36.24	337000	341500	333000	443500	239500	341500	336776.41	1.79	0	4835	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18620	0.00	0.00	12	1.33	0.00	0.00	450000	20230615	-24.89	83000	20230531	307.23	450000	-24.89	20230615	83000	307.23	20230531	450000	-24.89	20230615	83000	307.23	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
80	20230718	101212	53	100.00	KOSPI		화학	N	N	N	N		N	336500	-5000	5	-1.46	17596446000	52332	25.97	337000	341500	333000	443500	239500	341500	336244.18	1.79	0	2729	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18537	0.00	0.00	12	0.95	0.00	0.00	450000	20230615	-25.22	83000	20230531	305.42	450000	-25.22	20230615	83000	305.42	20230531	450000	-25.22	20230615	83000	305.42	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
81	20230718	091206	53	100.00	KOSPI		화학	N	N	N	N		N	336500	-5000	5	-1.46	5232899000	15526	7.70	337000	341500	334500	443500	239500	341500	337034.70	1.79	0	183	367166	354332	333666	320832	300166	360750	327250	275	102000	5000	0	500	1	5508749	18537	0.00	0.00	12	0.28	0.00	0.00	450000	20230615	-25.22	83000	20230531	305.42	450000	-25.22	20230615	83000	305.42	20230531	450000	-25.22	20230615	83000	305.42	20230531	0.53	N	457190	5000	275 억		98654	N	N	11	N	02	N
82	20230717	161210	53	100.00	KOSPI		화학	N	N	N	N		N	341500	500	2	0.15	65977728000	197204	57.85	334000	346500	313000	443000	239000	341000	334510.68	1.82	0	-2229	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18812	0.00	0.00	12	3.58	0.00	0.00	450000	20230615	-24.11	83000	20230531	311.45	450000	-24.11	20230615	83000	311.45	20230531	450000	-24.11	20230615	83000	311.45	20230531	0.53	N	457190	5000	275 억		100526	N	N	11	N	02	N
83	20230717	151203	53	100.00	KOSPI		화학	N	N	N	N		N	342500	1500	2	0.44	61745932000	184814	54.22	334000	346500	313000	443000	239000	341000	334085.16	1.82	0	-4094	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18867	0.00	0.00	12	3.35	0.00	0.00	450000	20230615	-23.89	83000	20230531	312.65	450000	-23.89	20230615	83000	312.65	20230531	450000	-23.89	20230615	83000	312.65	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
84	20230717	141207	53	100.00	KOSPI		화학	N	N	N	N		N	336500	-4500	5	-1.32	47664000000	143543	42.11	334000	339500	313000	443000	239000	341000	332032.88	1.82	0	-3499	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18537	0.00	0.00	12	2.61	0.00	0.00	450000	20230615	-25.22	83000	20230531	305.42	450000	-25.22	20230615	83000	305.42	20230531	450000	-25.22	20230615	83000	305.42	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
85	20230717	131156	53	100.00	KOSPI		화학	N	N	N	N		N	336000	-5000	5	-1.47	43155362500	130145	38.18	334000	339500	313000	443000	239000	341000	331570.20	1.82	0	-3128	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18509	0.00	0.00	12	2.36	0.00	0.00	450000	20230615	-25.33	83000	20230531	304.82	450000	-25.33	20230615	83000	304.82	20230531	450000	-25.33	20230615	83000	304.82	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
86	20230717	121207	53	100.00	KOSPI		화학	N	N	N	N		N	335500	-5500	5	-1.61	40054682000	120888	35.46	334000	339500	313000	443000	239000	341000	331310.27	1.82	0	-2880	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18482	0.00	0.00	12	2.19	0.00	0.00	450000	20230615	-25.44	83000	20230531	304.22	450000	-25.44	20230615	83000	304.22	20230531	450000	-25.44	20230615	83000	304.22	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
87	20230717	111158	53	100.00	KOSPI		화학	N	N	N	N		N	331500	-9500	5	-2.79	34468956500	104080	30.53	334000	339500	313000	443000	239000	341000	331145.80	1.82	0	-2406	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18262	0.00	0.00	12	1.89	0.00	0.00	450000	20230615	-26.33	83000	20230531	299.40	450000	-26.33	20230615	83000	299.40	20230531	450000	-26.33	20230615	83000	299.40	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
88	20230717	101158	53	100.00	KOSPI		화학	N	N	N	N		N	333000	-8000	5	-2.35	29733210500	89828	26.35	334000	339500	313000	443000	239000	341000	330964.16	1.82	0	-1837	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18344	0.00	0.00	12	1.63	0.00	0.00	450000	20230615	-26.00	83000	20230531	301.20	450000	-26.00	20230615	83000	301.20	20230531	450000	-26.00	20230615	83000	301.20	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
89	20230717	091158	53	100.00	KOSPI		화학	N	N	N	N		N	330500	-10500	5	-3.08	16455494000	50041	14.68	334000	334500	313000	443000	239000	341000	328758.28	1.82	0	-1275	363666	352332	336166	324832	308666	358000	330500	275	102000	5000	0	500	1	5508749	18206	0.00	0.00	12	0.91	0.00	0.00	450000	20230615	-26.56	83000	20230531	298.19	450000	-26.56	20230615	83000	298.19	20230531	450000	-26.56	20230615	83000	298.19	20230531	0.53	N	457190	5000	275 억		100526	N	N	29	N	02	N
90	20230714	161157	53	100.00	KOSPI		화학	N	N	N	N		N	341000	9500	2	2.87	112145631500	334869	127.44	326500	347500	320000	430500	232500	331500	334879.52	1.98	0	-8282	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18785	0.00	0.00	12	6.08	0.00	0.00	450000	20230615	-24.22	83000	20230531	310.84	450000	-24.22	20230615	83000	310.84	20230531	450000	-24.22	20230615	83000	310.84	20230531	0.54	N	457190	5000	275 억		108955	N	N	29	N	02	N
91	20230714	151159	53	100.00	KOSPI		화학	N	N	N	N		N	341500	10000	2	3.02	107500302500	321247	122.25	326500	347500	320000	430500	232500	331500	334634.88	1.98	0	-8276	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18812	0.00	0.00	12	5.83	0.00	0.00	450000	20230615	-24.11	83000	20230531	311.45	450000	-24.11	20230615	83000	311.45	20230531	450000	-24.11	20230615	83000	311.45	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
92	20230714	141208	53	100.00	KOSPI		화학	N	N	N	N		N	340000	8500	2	2.56	97657143500	292406	111.28	326500	347500	320000	430500	232500	331500	333978.30	1.98	0	-8268	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18730	0.00	0.00	12	5.31	0.00	0.00	450000	20230615	-24.44	83000	20230531	309.64	450000	-24.44	20230615	83000	309.64	20230531	450000	-24.44	20230615	83000	309.64	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
93	20230714	131152	53	100.00	KOSPI		화학	N	N	N	N		N	337500	6000	2	1.81	69734040000	210744	80.20	326500	342500	320000	430500	232500	331500	330894.41	1.98	0	-9274	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18592	0.00	0.00	12	3.83	0.00	0.00	450000	20230615	-25.00	83000	20230531	306.63	450000	-25.00	20230615	83000	306.63	20230531	450000	-25.00	20230615	83000	306.63	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
94	20230714	121151	53	100.00	KOSPI		화학	N	N	N	N		N	330000	-1500	5	-0.45	43860102500	133866	50.94	326500	334000	320000	430500	232500	331500	327640.48	1.98	0	-9252	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18179	0.00	0.00	12	2.43	0.00	0.00	450000	20230615	-26.67	83000	20230531	297.59	450000	-26.67	20230615	83000	297.59	20230531	450000	-26.67	20230615	83000	297.59	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
95	20230714	111205	53	100.00	KOSPI		화학	N	N	N	N		N	329000	-2500	5	-0.75	40409211500	123376	46.95	326500	334000	320000	430500	232500	331500	327527.43	1.98	0	-9380	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18124	0.00	0.00	12	2.24	0.00	0.00	450000	20230615	-26.89	83000	20230531	296.39	450000	-26.89	20230615	83000	296.39	20230531	450000	-26.89	20230615	83000	296.39	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
96	20230714	101205	53	100.00	KOSPI		화학	N	N	N	N		N	330000	-1500	5	-0.45	33034353500	100886	38.39	326500	334000	320000	430500	232500	331500	327440.50	1.98	0	-9421	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	18179	0.00	0.00	12	1.83	0.00	0.00	450000	20230615	-26.67	83000	20230531	297.59	450000	-26.67	20230615	83000	297.59	20230531	450000	-26.67	20230615	83000	297.59	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
97	20230714	091201	53	100.00	KOSPI		화학	N	N	N	N		N	323500	-8000	5	-2.41	9597643500	29686	11.30	326500	326500	320000	430500	232500	331500	323292.39	1.98	0	-2161	349833	340666	322833	313666	295833	345250	318250	275	99000	5000	0	500	1	5508749	17821	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-28.11	83000	20230531	289.76	450000	-28.11	20230615	83000	289.76	20230531	450000	-28.11	20230615	83000	289.76	20230531	0.54	N	457190	5000	275 억		108955	N	N	189	N	02	N
98	20230713	161152	53	100.00	KOSPI		화학	N	N	N	N		N	331500	19500	2	6.25	82033461000	256743	178.07	307500	332000	305000	405500	218500	312000	319442.76	1.73	0	13210	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	18262	0.00	0.00	12	4.66	0.00	0.00	450000	20230615	-26.33	83000	20230531	299.40	450000	-26.33	20230615	83000	299.40	20230531	450000	-26.33	20230615	83000	299.40	20230531	0.54	N	457190	5000	275 억		95550	N	N	189	N	02	N
99	20230713	151148	53	100.00	KOSPI		화학	N	N	N	N		N	329000	17000	2	5.45	72794268500	228792	158.68	307500	332000	305000	405500	218500	312000	318175.48	1.73	0	12604	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	18124	0.00	0.00	12	4.15	0.00	0.00	450000	20230615	-26.89	83000	20230531	296.39	450000	-26.89	20230615	83000	296.39	20230531	450000	-26.89	20230615	83000	296.39	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
100	20230713	141147	53	100.00	KOSPI		화학	N	N	N	N		N	317500	5500	2	1.76	43073665000	137545	95.40	307500	322000	305000	405500	218500	312000	313162.91	1.73	0	3578	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	17490	0.00	0.00	12	2.50	0.00	0.00	450000	20230615	-29.44	83000	20230531	282.53	450000	-29.44	20230615	83000	282.53	20230531	450000	-29.44	20230615	83000	282.53	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
101	20230713	131153	53	100.00	KOSPI		화학	N	N	N	N		N	318000	6000	2	1.92	37083066000	118695	82.32	307500	322000	305000	405500	218500	312000	312424.16	1.73	0	2429	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	17518	0.00	0.00	12	2.15	0.00	0.00	450000	20230615	-29.33	83000	20230531	283.13	450000	-29.33	20230615	83000	283.13	20230531	450000	-29.33	20230615	83000	283.13	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
102	20230713	121147	53	100.00	KOSPI		화학	N	N	N	N		N	309500	-2500	5	-0.80	19927513500	64777	44.93	307500	311500	305000	405500	218500	312000	307613.52	1.73	0	839	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	17050	0.00	0.00	12	1.18	0.00	0.00	450000	20230615	-31.22	83000	20230531	272.89	450000	-31.22	20230615	83000	272.89	20230531	450000	-31.22	20230615	83000	272.89	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
103	20230713	111150	53	100.00	KOSPI		화학	N	N	N	N		N	307500	-4500	5	-1.44	16418333000	53374	37.02	307500	311500	305000	405500	218500	312000	307585.95	1.73	0	440	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	16939	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-31.67	83000	20230531	270.48	450000	-31.67	20230615	83000	270.48	20230531	450000	-31.67	20230615	83000	270.48	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
104	20230713	101143	53	100.00	KOSPI		화학	N	N	N	N		N	309500	-2500	5	-0.80	13085278500	42570	29.52	307500	311500	305000	405500	218500	312000	307351.95	1.73	0	142	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	17050	0.00	0.00	12	0.77	0.00	0.00	450000	20230615	-31.22	83000	20230531	272.89	450000	-31.22	20230615	83000	272.89	20230531	450000	-31.22	20230615	83000	272.89	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
105	20230713	091146	53	100.00	KOSPI		화학	N	N	N	N		N	311000	-1000	5	-0.32	4993159500	16250	11.27	307500	311000	305000	405500	218500	312000	307188.15	1.73	0	-4	331333	321666	313333	303666	295333	317500	299500	275	93500	5000	0	500	1	5508749	17132	0.00	0.00	12	0.29	0.00	0.00	450000	20230615	-30.89	83000	20230531	274.70	450000	-30.89	20230615	83000	274.70	20230531	450000	-30.89	20230615	83000	274.70	20230531	0.54	N	457190	5000	275 억		95550	N	N	6	N	02	N
106	20230712	161142	53	100.00	KOSPI		화학	N	N	N	N		N	312000	-3000	5	-0.95	44527480000	141979	45.29	322000	323000	305000	409500	220500	315000	313623.26	1.80	0	-5376	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17187	0.00	0.00	12	2.58	0.00	0.00	450000	20230615	-30.67	83000	20230531	275.90	450000	-30.67	20230615	83000	275.90	20230531	450000	-30.67	20230615	83000	275.90	20230531	0.55	N	457190	5000	275 억		99261	N	N	6	N	02	N
107	20230712	151132	53	100.00	KOSPI		화학	N	N	N	N		N	312500	-2500	5	-0.79	43040244000	137224	43.78	322000	323000	305000	409500	220500	315000	313649.46	1.80	0	-5610	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17215	0.00	0.00	12	2.49	0.00	0.00	450000	20230615	-30.56	83000	20230531	276.51	450000	-30.56	20230615	83000	276.51	20230531	450000	-30.56	20230615	83000	276.51	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
108	20230712	141129	53	100.00	KOSPI		화학	N	N	N	N		N	310500	-4500	5	-1.43	38954731500	124208	39.62	322000	323000	305000	409500	220500	315000	313624.89	1.80	0	-5843	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17105	0.00	0.00	12	2.25	0.00	0.00	450000	20230615	-31.00	83000	20230531	274.10	450000	-31.00	20230615	83000	274.10	20230531	450000	-31.00	20230615	83000	274.10	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
109	20230712	131131	53	100.00	KOSPI		화학	N	N	N	N		N	312000	-3000	5	-0.95	35489154500	113140	36.09	322000	323000	305000	409500	220500	315000	313674.60	1.80	0	-6137	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17187	0.00	0.00	12	2.05	0.00	0.00	450000	20230615	-30.67	83000	20230531	275.90	450000	-30.67	20230615	83000	275.90	20230531	450000	-30.67	20230615	83000	275.90	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
110	20230712	121137	53	100.00	KOSPI		화학	N	N	N	N		N	311500	-3500	5	-1.11	33072792500	105370	33.61	322000	323000	305000	409500	220500	315000	313872.86	1.80	0	-6204	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17160	0.00	0.00	12	1.91	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
111	20230712	111136	53	100.00	KOSPI		화학	N	N	N	N		N	314500	-500	5	-0.16	28496298000	90689	28.93	322000	323000	305000	409500	220500	315000	314219.94	1.80	0	-6673	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17325	0.00	0.00	12	1.65	0.00	0.00	450000	20230615	-30.11	83000	20230531	278.92	450000	-30.11	20230615	83000	278.92	20230531	450000	-30.11	20230615	83000	278.92	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
112	20230712	101137	53	100.00	KOSPI		화학	N	N	N	N		N	315500	500	2	0.16	24025201000	76479	24.40	322000	323000	305000	409500	220500	315000	314141.06	1.80	0	-8183	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17380	0.00	0.00	12	1.39	0.00	0.00	450000	20230615	-29.89	83000	20230531	280.12	450000	-29.89	20230615	83000	280.12	20230531	450000	-29.89	20230615	83000	280.12	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
113	20230712	091138	53	100.00	KOSPI		화학	N	N	N	N		N	312000	-3000	5	-0.95	8683303500	27406	8.74	322000	323000	311000	409500	220500	315000	316840.04	1.80	0	-4878	335666	325332	313666	303332	291666	330500	308500	275	94500	5000	0	500	1	5508749	17187	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-30.67	83000	20230531	275.90	450000	-30.67	20230615	83000	275.90	20230531	450000	-30.67	20230615	83000	275.90	20230531	0.55	N	457190	5000	275 억		99261	N	N	7	N	02	N
114	20230711	161121	53	100.00	KOSPI		화학	N	N	N	N		N	315000	18000	2	6.06	96756154000	307058	203.34	304000	324000	302000	386000	208000	297000	315107.15	1.53	0	17165	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17353	0.00	0.00	12	5.57	0.00	0.00	450000	20230615	-30.00	83000	20230531	279.52	450000	-30.00	20230615	83000	279.52	20230531	450000	-30.00	20230615	83000	279.52	20230531	0.56	N	457190	5000	275 억		84128	N	N	7	N	02	N
115	20230711	151117	53	100.00	KOSPI		화학	N	N	N	N		N	315500	18500	2	6.23	94577534500	300145	198.76	304000	324000	302000	386000	208000	297000	315106.15	1.53	0	16454	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17380	0.00	0.00	12	5.45	0.00	0.00	450000	20230615	-29.89	83000	20230531	280.12	450000	-29.89	20230615	83000	280.12	20230531	450000	-29.89	20230615	83000	280.12	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
116	20230711	141109	53	100.00	KOSPI		화학	N	N	N	N		N	316000	19000	2	6.40	89717296000	284711	188.54	304000	324000	302000	386000	208000	297000	315117.07	1.53	0	15379	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17408	0.00	0.00	12	5.17	0.00	0.00	450000	20230615	-29.78	83000	20230531	280.72	450000	-29.78	20230615	83000	280.72	20230531	450000	-29.78	20230615	83000	280.72	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
117	20230711	131059	53	100.00	KOSPI		화학	N	N	N	N		N	314000	17000	2	5.72	84972535000	269698	178.60	304000	324000	302000	386000	208000	297000	315065.50	1.53	0	16356	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17297	0.00	0.00	12	4.90	0.00	0.00	450000	20230615	-30.22	83000	20230531	278.31	450000	-30.22	20230615	83000	278.31	20230531	450000	-30.22	20230615	83000	278.31	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
118	20230711	121123	53	100.00	KOSPI		화학	N	N	N	N		N	321000	24000	2	8.08	73136633000	232462	153.94	304000	324000	302000	386000	208000	297000	314617.58	1.53	0	17532	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17683	0.00	0.00	12	4.22	0.00	0.00	450000	20230615	-28.67	83000	20230531	286.75	450000	-28.67	20230615	83000	286.75	20230531	450000	-28.67	20230615	83000	286.75	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
119	20230711	111128	53	100.00	KOSPI		화학	N	N	N	N		N	314000	17000	2	5.72	62993290500	200613	132.85	304000	324000	302000	386000	208000	297000	314004.03	1.53	0	10972	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17297	0.00	0.00	12	3.64	0.00	0.00	450000	20230615	-30.22	83000	20230531	278.31	450000	-30.22	20230615	83000	278.31	20230531	450000	-30.22	20230615	83000	278.31	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
120	20230711	101128	53	100.00	KOSPI		화학	N	N	N	N		N	310000	13000	2	4.38	32959545500	106249	70.36	304000	317500	302000	386000	208000	297000	310210.41	1.53	0	2589	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17077	0.00	0.00	12	1.93	0.00	0.00	450000	20230615	-31.11	83000	20230531	273.49	450000	-31.11	20230615	83000	273.49	20230531	450000	-31.11	20230615	83000	273.49	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
121	20230711	091120	53	100.00	KOSPI		화학	N	N	N	N		N	311500	14500	2	4.88	16695152000	53595	35.49	304000	317500	302000	386000	208000	297000	311505.77	1.53	0	-70	312333	304666	300833	293166	289333	302750	291250	275	89000	5000	0	500	1	5508749	17160	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.56	N	457190	5000	275 억		84128	N	N	1	N	02	N
122	20230710	161112	53	100.00	KOSPI		화학	N	N	N	N		N	297000	-13000	5	-4.19	44642556000	148275	104.14	305000	308500	297000	403000	217000	310000	301074.52	1.48	0	2567	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16361	0.00	0.00	12	2.69	0.00	0.00	450000	20230615	-34.00	83000	20230531	257.83	450000	-34.00	20230615	83000	257.83	20230531	450000	-34.00	20230615	83000	257.83	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
123	20230710	151116	53	100.00	KOSPI		화학	N	N	N	N		N	298000	-12000	5	-3.87	41539289000	137843	96.81	305000	308500	297500	403000	217000	310000	301329.85	1.48	0	1754	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16416	0.00	0.00	12	2.50	0.00	0.00	450000	20230615	-33.78	83000	20230531	259.04	450000	-33.78	20230615	83000	259.04	20230531	450000	-33.78	20230615	83000	259.04	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
124	20230710	141102	53	100.00	KOSPI		화학	N	N	N	N		N	299000	-11000	5	-3.55	37123991000	123085	86.45	305000	308500	297500	403000	217000	310000	301588.37	1.48	0	939	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16471	0.00	0.00	12	2.23	0.00	0.00	450000	20230615	-33.56	83000	20230531	260.24	450000	-33.56	20230615	83000	260.24	20230531	450000	-33.56	20230615	83000	260.24	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
125	20230710	131052	53	100.00	KOSPI		화학	N	N	N	N		N	301000	-9000	5	-2.90	33473421500	110956	77.93	305000	308500	297500	403000	217000	310000	301655.24	1.48	0	1169	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16581	0.00	0.00	12	2.01	0.00	0.00	450000	20230615	-33.11	83000	20230531	262.65	450000	-33.11	20230615	83000	262.65	20230531	450000	-33.11	20230615	83000	262.65	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
126	20230710	121122	53	100.00	KOSPI		화학	N	N	N	N		N	304000	-6000	5	-1.94	31141572500	103234	72.50	305000	308500	297500	403000	217000	310000	301631.26	1.48	0	885	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16747	0.00	0.00	12	1.87	0.00	0.00	450000	20230615	-32.44	83000	20230531	266.27	450000	-32.44	20230615	83000	266.27	20230531	450000	-32.44	20230615	83000	266.27	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
127	20230710	111117	53	100.00	KOSPI		화학	N	N	N	N		N	298500	-11500	5	-3.71	28039953500	92908	65.25	305000	308500	297500	403000	217000	310000	301772.00	1.48	0	-577	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16444	0.00	0.00	12	1.69	0.00	0.00	450000	20230615	-33.67	83000	20230531	259.64	450000	-33.67	20230615	83000	259.64	20230531	450000	-33.67	20230615	83000	259.64	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
128	20230710	101117	53	100.00	KOSPI		화학	N	N	N	N		N	301500	-8500	5	-2.74	18399774500	60748	42.66	305000	308500	300000	403000	217000	310000	302845.11	1.48	0	-2267	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16609	0.00	0.00	12	1.10	0.00	0.00	450000	20230615	-33.00	83000	20230531	263.25	450000	-33.00	20230615	83000	263.25	20230531	450000	-33.00	20230615	83000	263.25	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
129	20230710	091108	53	100.00	KOSPI		화학	N	N	N	N		N	303500	-6500	5	-2.10	6303610000	20657	14.51	305000	308500	303000	403000	217000	310000	305071.42	1.48	0	-148	319333	314666	309333	304666	299333	312000	302000	275	93000	5000	0	500	1	5508749	16719	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-32.56	83000	20230531	265.66	450000	-32.56	20230615	83000	265.66	20230531	450000	-32.56	20230615	83000	265.66	20230531	0.57	N	457190	5000	275 억		81270	N	N	1	N	02	N
130	20230707	161105	53	100.00	KOSPI		화학	N	N	N	N		N	310000	-2500	5	-0.80	43289038500	140483	38.76	310500	314000	304000	406000	219000	312500	308135.94	1.49	0	-711	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	17077	0.00	0.00	12	2.55	0.00	0.00	450000	20230615	-31.11	83000	20230531	273.49	450000	-31.11	20230615	83000	273.49	20230531	450000	-31.11	20230615	83000	273.49	20230531	0.57	N	457190	5000	275 억		82172	N	N	1	N	02	N
131	20230707	151104	53	100.00	KOSPI		화학	N	N	N	N		N	311000	-1500	5	-0.48	41433098500	134503	37.11	310500	314000	304000	406000	219000	312500	308040.40	1.49	0	-940	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	17132	0.00	0.00	12	2.44	0.00	0.00	450000	20230615	-30.89	83000	20230531	274.70	450000	-30.89	20230615	83000	274.70	20230531	450000	-30.89	20230615	83000	274.70	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
132	20230707	141125	53	100.00	KOSPI		화학	N	N	N	N		N	306000	-6500	5	-2.08	34635827000	112488	31.03	310500	314000	304000	406000	219000	312500	307900.07	1.49	0	-3084	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	16857	0.00	0.00	12	2.04	0.00	0.00	450000	20230615	-32.00	83000	20230531	268.67	450000	-32.00	20230615	83000	268.67	20230531	450000	-32.00	20230615	83000	268.67	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
133	20230707	131112	53	100.00	KOSPI		화학	N	N	N	N		N	306500	-6000	5	-1.92	30790636000	99919	27.57	310500	314000	304000	406000	219000	312500	308148.74	1.49	0	-3754	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	16884	0.00	0.00	12	1.81	0.00	0.00	450000	20230615	-31.89	83000	20230531	269.28	450000	-31.89	20230615	83000	269.28	20230531	450000	-31.89	20230615	83000	269.28	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
134	20230707	121116	53	100.00	KOSPI		화학	N	N	N	N		N	306500	-6000	5	-1.92	27578496000	89464	24.68	310500	314000	304000	406000	219000	312500	308255.74	1.49	0	-3933	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	16884	0.00	0.00	12	1.62	0.00	0.00	450000	20230615	-31.89	83000	20230531	269.28	450000	-31.89	20230615	83000	269.28	20230531	450000	-31.89	20230615	83000	269.28	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
135	20230707	111123	53	100.00	KOSPI		화학	N	N	N	N		N	307500	-5000	5	-1.60	25128550500	81487	22.48	310500	314000	304000	406000	219000	312500	308366.54	1.49	0	-4409	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	16939	0.00	0.00	12	1.48	0.00	0.00	450000	20230615	-31.67	83000	20230531	270.48	450000	-31.67	20230615	83000	270.48	20230531	450000	-31.67	20230615	83000	270.48	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
136	20230707	101103	53	100.00	KOSPI		화학	N	N	N	N		N	308500	-4000	5	-1.28	20472525000	66420	18.32	310500	314000	304000	406000	219000	312500	308217.62	1.49	0	-5083	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	16994	0.00	0.00	12	1.21	0.00	0.00	450000	20230615	-31.44	83000	20230531	271.69	450000	-31.44	20230615	83000	271.69	20230531	450000	-31.44	20230615	83000	271.69	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
137	20230707	091107	53	100.00	KOSPI		화학	N	N	N	N		N	307000	-5500	5	-1.76	5908385500	19211	5.30	310500	311000	304000	406000	219000	312500	307509.08	1.49	0	-1057	350833	331666	312833	293666	274833	341250	303250	275	93500	5000	0	500	1	5508749	16912	0.00	0.00	12	0.35	0.00	0.00	450000	20230615	-31.78	83000	20230531	269.88	450000	-31.78	20230615	83000	269.88	20230531	450000	-31.78	20230615	83000	269.88	20230531	0.57	N	457190	5000	275 억		82172	N	N	29	N	02	N
138	20230706	161107	53	100.00	KOSPI		화학	N	N	N	N		N	312500	1000	2	0.32	112688993000	359243	140.46	298000	332000	294000	404500	218500	311500	313686.07	1.46	0	1676	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	17215	0.00	0.00	12	6.52	0.00	0.00	450000	20230615	-30.56	83000	20230531	276.51	450000	-30.56	20230615	83000	276.51	20230531	450000	-30.56	20230615	83000	276.51	20230531	0.57	N	457190	5000	275 억		80593	N	N	29	N	02	N
139	20230706	151107	53	100.00	KOSPI		화학	N	N	N	N		N	316500	5000	2	1.61	109606682500	349427	136.62	298000	332000	294000	404500	218500	311500	313675.58	1.46	0	1562	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	17435	0.00	0.00	12	6.34	0.00	0.00	450000	20230615	-29.67	83000	20230531	281.33	450000	-29.67	20230615	83000	281.33	20230531	450000	-29.67	20230615	83000	281.33	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
140	20230706	141108	53	100.00	KOSPI		화학	N	N	N	N		N	314500	3000	2	0.96	103404845000	329627	128.88	298000	332000	294000	404500	218500	311500	313702.70	1.46	0	886	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	17325	0.00	0.00	12	5.98	0.00	0.00	450000	20230615	-30.11	83000	20230531	278.92	450000	-30.11	20230615	83000	278.92	20230531	450000	-30.11	20230615	83000	278.92	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
141	20230706	131102	53	100.00	KOSPI		화학	N	N	N	N		N	305500	-6000	5	-1.93	95805397500	305051	119.27	298000	332000	294000	404500	218500	311500	314063.68	1.46	0	947	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	16829	0.00	0.00	12	5.54	0.00	0.00	450000	20230615	-32.11	83000	20230531	268.07	450000	-32.11	20230615	83000	268.07	20230531	450000	-32.11	20230615	83000	268.07	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
142	20230706	121025	53	100.00	KOSPI		화학	N	N	N	N		N	314500	3000	2	0.96	89754924500	285472	111.61	298000	332000	294000	404500	218500	311500	314409.02	1.46	0	-548	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	17325	0.00	0.00	12	5.18	0.00	0.00	450000	20230615	-30.11	83000	20230531	278.92	450000	-30.11	20230615	83000	278.92	20230531	450000	-30.11	20230615	83000	278.92	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
143	20230706	111111	53	100.00	KOSPI		화학	N	N	N	N		N	311500	0	3	0.00	85519618000	271920	106.32	298000	332000	294000	404500	218500	311500	314503.04	1.46	0	-606	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	17160	0.00	0.00	12	4.94	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
144	20230706	101107	53	100.00	KOSPI		화학	N	N	N	N		N	315000	3500	2	1.12	74522791000	236734	92.56	298000	332000	294000	404500	218500	311500	314795.69	1.46	0	-1078	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	17353	0.00	0.00	12	4.30	0.00	0.00	450000	20230615	-30.00	83000	20230531	279.52	450000	-30.00	20230615	83000	279.52	20230531	450000	-30.00	20230615	83000	279.52	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
145	20230706	091106	53	100.00	KOSPI		화학	N	N	N	N		N	297500	-14000	5	-4.49	14984753500	50483	19.74	298000	301000	294000	404500	218500	311500	296823.06	1.46	0	3617	326500	319000	314500	307000	302500	316750	304750	275	93000	5000	0	500	1	5508749	16389	0.00	0.00	12	0.92	0.00	0.00	450000	20230615	-33.89	83000	20230531	258.43	450000	-33.89	20230615	83000	258.43	20230531	450000	-33.89	20230615	83000	258.43	20230531	0.57	N	457190	5000	275 억		80593	N	N	1	N	02	N
146	20230705	161100	53	100.00	KOSPI		화학	N	N	N	N		N	311500	-16000	5	-4.89	77886385500	247716	73.28	321500	322000	310000	425500	229500	327500	314403.20	1.50	0	-2208	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17160	0.00	0.00	12	4.50	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.58	N	457190	5000	275 억		82639	N	N	1	N	02	N
147	20230705	151056	53	100.00	KOSPI		화학	N	N	N	N		N	312000	-15500	5	-4.73	72454597500	230267	68.12	321500	322000	310000	425500	229500	327500	314633.65	1.50	0	-2269	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17187	0.00	0.00	12	4.18	0.00	0.00	450000	20230615	-30.67	83000	20230531	275.90	450000	-30.67	20230615	83000	275.90	20230531	450000	-30.67	20230615	83000	275.90	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
148	20230705	141045	53	100.00	KOSPI		화학	N	N	N	N		N	313500	-14000	5	-4.27	66031296000	209757	62.05	321500	322000	310000	425500	229500	327500	314776.14	1.50	0	-1340	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17270	0.00	0.00	12	3.81	0.00	0.00	450000	20230615	-30.33	83000	20230531	277.71	450000	-30.33	20230615	83000	277.71	20230531	450000	-30.33	20230615	83000	277.71	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
149	20230705	131047	53	100.00	KOSPI		화학	N	N	N	N		N	314500	-13000	5	-3.97	62287461500	197843	58.52	321500	322000	310000	425500	229500	327500	314808.59	1.50	0	-1151	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17325	0.00	0.00	12	3.59	0.00	0.00	450000	20230615	-30.11	83000	20230531	278.92	450000	-30.11	20230615	83000	278.92	20230531	450000	-30.11	20230615	83000	278.92	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
150	20230705	121047	53	100.00	KOSPI		화학	N	N	N	N		N	314500	-13000	5	-3.97	58032157000	184302	54.52	321500	322000	310000	425500	229500	327500	314849.47	1.50	0	-1149	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17325	0.00	0.00	12	3.35	0.00	0.00	450000	20230615	-30.11	83000	20230531	278.92	450000	-30.11	20230615	83000	278.92	20230531	450000	-30.11	20230615	83000	278.92	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
151	20230705	111056	53	100.00	KOSPI		화학	N	N	N	N		N	316500	-11000	5	-3.36	52709761500	167474	49.54	321500	322000	310000	425500	229500	327500	314705.20	1.50	0	-800	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17435	0.00	0.00	12	3.04	0.00	0.00	450000	20230615	-29.67	83000	20230531	281.33	450000	-29.67	20230615	83000	281.33	20230531	450000	-29.67	20230615	83000	281.33	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
152	20230705	101049	53	100.00	KOSPI		화학	N	N	N	N		N	311500	-16000	5	-4.89	36867267500	117065	34.63	321500	322000	311000	425500	229500	327500	314889.28	1.50	0	-730	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17160	0.00	0.00	12	2.13	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
153	20230705	091048	53	100.00	KOSPI		화학	N	N	N	N		N	315500	-12000	5	-3.66	15532392500	49138	14.54	321500	322000	311000	425500	229500	327500	316009.21	1.50	0	3274	346500	337000	325500	316000	304500	331250	310250	275	98000	5000	0	500	1	5508749	17380	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-29.89	83000	20230531	280.12	450000	-29.89	20230615	83000	280.12	20230531	450000	-29.89	20230615	83000	280.12	20230531	0.58	N	457190	5000	275 억		82639	N	N	15	N	02	N
154	20230704	161041	53	100.00	KOSPI		화학	N	N	N	N		N	327500	-5500	5	-1.65	108691002000	336522	61.69	334500	335000	314000	432500	233500	333000	322948.95	1.48	0	1423	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	18041	0.00	0.00	12	6.11	0.00	0.00	450000	20230615	-27.22	83000	20230531	294.58	450000	-27.22	20230615	83000	294.58	20230531	450000	-27.22	20230615	83000	294.58	20230531	0.60	N	457190	5000	275 억		81375	N	N	15	N	02	N
155	20230704	151030	53	100.00	KOSPI		화학	N	N	N	N		N	324000	-9000	5	-2.70	103637365000	321024	58.85	334500	335000	314000	432500	233500	333000	322806.74	1.48	0	1448	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17848	0.00	0.00	12	5.83	0.00	0.00	450000	20230615	-28.00	83000	20230531	290.36	450000	-28.00	20230615	83000	290.36	20230531	450000	-28.00	20230615	83000	290.36	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
156	20230704	141034	53	100.00	KOSPI		화학	N	N	N	N		N	326500	-6500	5	-1.95	96312974500	298530	54.73	334500	335000	314000	432500	233500	333000	322594.51	1.48	0	2454	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17986	0.00	0.00	12	5.42	0.00	0.00	450000	20230615	-27.44	83000	20230531	293.37	450000	-27.44	20230615	83000	293.37	20230531	450000	-27.44	20230615	83000	293.37	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
157	20230704	131023	53	100.00	KOSPI		화학	N	N	N	N		N	323500	-9500	5	-2.85	77388481500	240809	44.15	334500	335000	314000	432500	233500	333000	321327.57	1.48	0	271	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17821	0.00	0.00	12	4.37	0.00	0.00	450000	20230615	-28.11	83000	20230531	289.76	450000	-28.11	20230615	83000	289.76	20230531	450000	-28.11	20230615	83000	289.76	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
158	20230704	121033	53	100.00	KOSPI		화학	N	N	N	N		N	319000	-14000	5	-4.20	70158652500	218305	40.02	334500	335000	314000	432500	233500	333000	321333.67	1.48	0	-86	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17573	0.00	0.00	12	3.96	0.00	0.00	450000	20230615	-29.11	83000	20230531	284.34	450000	-29.11	20230615	83000	284.34	20230531	450000	-29.11	20230615	83000	284.34	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
159	20230704	111027	53	100.00	KOSPI		화학	N	N	N	N		N	317500	-15500	5	-4.65	64689530500	201172	36.88	334500	335000	314000	432500	233500	333000	321514.82	1.48	0	565	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17490	0.00	0.00	12	3.65	0.00	0.00	450000	20230615	-29.44	83000	20230531	282.53	450000	-29.44	20230615	83000	282.53	20230531	450000	-29.44	20230615	83000	282.53	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
160	20230704	101021	53	100.00	KOSPI		화학	N	N	N	N		N	320000	-13000	5	-3.90	42413234000	130861	23.99	334500	335000	318000	432500	233500	333000	324050.99	1.48	0	4423	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17628	0.00	0.00	12	2.38	0.00	0.00	450000	20230615	-28.89	83000	20230531	285.54	450000	-28.89	20230615	83000	285.54	20230531	450000	-28.89	20230615	83000	285.54	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
161	20230704	091022	53	100.00	KOSPI		화학	N	N	N	N		N	326500	-6500	5	-1.95	12683395500	38638	7.08	334500	335000	324000	432500	233500	333000	328155.77	1.48	0	1990	353333	343166	327333	317166	301333	348250	322250	275	99500	5000	0	500	1	5508749	17986	0.00	0.00	12	0.70	0.00	0.00	450000	20230615	-27.44	83000	20230531	293.37	450000	-27.44	20230615	83000	293.37	20230531	450000	-27.44	20230615	83000	293.37	20230531	0.60	N	457190	5000	275 억		81375	N	N	9	N	02	N
162	20230703	161010	53	100.00	KOSPI		화학	N	N	N	N		N	333000	8000	2	2.46	176553672500	540246	55.68	323000	337500	311500	422500	227500	325000	326800.07	1.91	0	-23404	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	18344	0.00	0.00	12	9.81	0.00	0.00	450000	20230615	-26.00	83000	20230531	301.20	450000	-26.00	20230615	83000	301.20	20230531	450000	-26.00	20230615	83000	301.20	20230531	0.63	N	457190	5000	275 억		105091	N	N	9	N	02	N
163	20230703	151021	53	100.00	KOSPI		화학	N	N	N	N		N	330000	5000	2	1.54	170657322000	522479	53.84	323000	337500	311500	422500	227500	325000	326634.26	1.91	0	-22607	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	18179	0.00	0.00	12	9.48	0.00	0.00	450000	20230615	-26.67	83000	20230531	297.59	450000	-26.67	20230615	83000	297.59	20230531	450000	-26.67	20230615	83000	297.59	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N
164	20230703	141021	53	100.00	KOSPI		화학	N	N	N	N		N	328500	3500	2	1.08	160338602500	491211	50.62	323000	337500	311500	422500	227500	325000	326418.85	1.91	0	-21527	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	18096	0.00	0.00	12	8.92	0.00	0.00	450000	20230615	-27.00	83000	20230531	295.78	450000	-27.00	20230615	83000	295.78	20230531	450000	-27.00	20230615	83000	295.78	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N
165	20230703	131014	53	100.00	KOSPI		화학	N	N	N	N		N	331000	6000	2	1.85	137305879500	421134	43.40	323000	337500	311500	422500	227500	325000	326041.82	1.91	0	-19540	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	18234	0.00	0.00	12	7.64	0.00	0.00	450000	20230615	-26.44	83000	20230531	298.80	450000	-26.44	20230615	83000	298.80	20230531	450000	-26.44	20230615	83000	298.80	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N
166	20230703	121022	53	100.00	KOSPI		화학	N	N	N	N		N	332500	7500	2	2.31	121397305000	372793	38.42	323000	337500	311500	422500	227500	325000	325645.01	1.91	0	-17883	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	18317	0.00	0.00	12	6.77	0.00	0.00	450000	20230615	-26.11	83000	20230531	300.60	450000	-26.11	20230615	83000	300.60	20230531	450000	-26.11	20230615	83000	300.60	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N
167	20230703	111014	53	100.00	KOSPI		화학	N	N	N	N		N	324500	-500	5	-0.15	90564359000	279980	28.85	323000	333000	311500	422500	227500	325000	323459.77	1.91	0	-11380	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	17876	0.00	0.00	12	5.08	0.00	0.00	450000	20230615	-27.89	83000	20230531	290.96	450000	-27.89	20230615	83000	290.96	20230531	450000	-27.89	20230615	83000	290.96	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N
168	20230703	101000	53	100.00	KOSPI		화학	N	N	N	N		N	319500	-5500	5	-1.69	76368483000	235983	24.32	323000	333000	311500	422500	227500	325000	323610.58	1.91	0	-10705	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	17600	0.00	0.00	12	4.28	0.00	0.00	450000	20230615	-29.00	83000	20230531	284.94	450000	-29.00	20230615	83000	284.94	20230531	450000	-29.00	20230615	83000	284.94	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N
169	20230703	091010	53	100.00	KOSPI		화학	N	N	N	N		N	323000	-2000	5	-0.62	31195592500	97244	10.02	323000	329500	311500	422500	227500	325000	320737.57	1.91	0	-4810	370333	347666	302333	279666	234333	359000	291000	275	97500	5000	0	500	1	5508749	17793	0.00	0.00	12	1.77	0.00	0.00	450000	20230615	-28.22	83000	20230531	289.16	450000	-28.22	20230615	83000	289.16	20230531	450000	-28.22	20230615	83000	289.16	20230531	0.63	N	457190	5000	275 억		105091	N	N	0	N	02	N