KissMeData/003350/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	160143	00	50.00	KOSPI		화학	N	N	N	N	50	N	23200	300	2	1.31	320098450	13893	152.82	22950	23400	22750	29750	16050	22900	23040.27	1.13	0	-4195	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1051	26.07	2.16	12	0.31	890.00	10747.00	37150	20230119	-37.55	17450	20221031	32.95	37150	-37.55	20230119	20300	14.29	20230726	37150	-37.55	20230119	17450	32.95	20221031	3.42	N	003350	500	22 억		51019	N	N	2	N	00	N
3	20230731	150144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22850	-50	5	-0.22	303051100	13157	144.73	22950	23400	22750	29750	16050	22900	23033.45	1.13	0	-4027	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1036	25.67	2.13	12	0.29	890.00	10747.00	37150	20230119	-38.49	17450	20221031	30.95	37150	-38.49	20230119	20300	12.56	20230726	37150	-38.49	20230119	17450	30.95	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
4	20230731	140144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22900	0	3	0.00	271914600	11792	129.71	22950	23400	22850	29750	16050	22900	23059.24	1.13	0	-4606	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1038	25.73	2.13	12	0.26	890.00	10747.00	37150	20230119	-38.36	17450	20221031	31.23	37150	-38.36	20230119	20300	12.81	20230726	37150	-38.36	20230119	17450	31.23	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
5	20230731	130144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22900	0	3	0.00	248308900	10762	118.38	22950	23400	22850	29750	16050	22900	23072.75	1.13	0	-4135	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1038	25.73	2.13	12	0.24	890.00	10747.00	37150	20230119	-38.36	17450	20221031	31.23	37150	-38.36	20230119	20300	12.81	20230726	37150	-38.36	20230119	17450	31.23	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
6	20230731	120146	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	200	2	0.87	240218600	10409	114.50	22950	23400	22850	29750	16050	22900	23077.97	1.13	0	-4205	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1047	25.96	2.15	12	0.23	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
7	20230731	110145	00	50.00	KOSPI		화학	N	N	N	N	50	N	23150	250	2	1.09	210967100	9139	100.53	22950	23400	22850	29750	16050	22900	23084.27	1.13	0	-4180	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1049	26.01	2.15	12	0.20	890.00	10747.00	37150	20230119	-37.69	17450	20221031	32.66	37150	-37.69	20230119	20300	14.04	20230726	37150	-37.69	20230119	17450	32.66	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
8	20230731	100145	00	50.00	KOSPI		화학	N	N	N	N	50	N	23050	150	2	0.66	202419000	8768	96.45	22950	23400	22850	29750	16050	22900	23086.11	1.13	0	-4339	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1045	25.90	2.14	12	0.19	890.00	10747.00	37150	20230119	-37.95	17450	20221031	32.09	37150	-37.95	20230119	20300	13.55	20230726	37150	-37.95	20230119	17450	32.09	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
9	20230731	090143	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	200	2	0.87	1613100	70	0.77	22950	23100	22950	29750	16050	22900	23044.29	1.13	0	84	23733	23316	22533	22116	21333	23525	22325	23	6850	500	14190	50	1	4532000	1047	25.96	2.15	12	0.00	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.42	N	003350	500	22 억		51019	N	N	1	N	00	N
10	20230728	160144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22900	500	2	2.23	203771600	9086	34.10	22400	22950	21750	29100	15700	22400	22426.99	1.13	0	-382	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	1038	25.73	2.13	12	0.20	890.00	10747.00	37150	20230119	-38.36	17450	20221031	31.23	37150	-38.36	20230119	20300	12.81	20230726	37150	-38.36	20230119	17450	31.23	20221031	3.35	N	003350	500	22 억		51378	N	N	1	N	00	N
11	20230728	150144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22800	400	2	1.79	158349200	7099	26.64	22400	22800	21750	29100	15700	22400	22305.85	1.13	0	257	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	1033	25.62	2.12	12	0.16	890.00	10747.00	37150	20230119	-38.63	17450	20221031	30.66	37150	-38.63	20230119	20300	12.32	20230726	37150	-38.63	20230119	17450	30.66	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
12	20230728	140144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22200	-200	5	-0.89	126287600	5678	21.31	22400	22550	21750	29100	15700	22400	22241.56	1.13	0	380	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	1006	24.94	2.07	12	0.13	890.00	10747.00	37150	20230119	-40.24	17450	20221031	27.22	37150	-40.24	20230119	20300	9.36	20230726	37150	-40.24	20230119	17450	27.22	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
13	20230728	130143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22350	-50	5	-0.22	93671750	4212	15.81	22400	22550	21750	29100	15700	22400	22239.26	1.13	0	337	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	1013	25.11	2.08	12	0.09	890.00	10747.00	37150	20230119	-39.84	17450	20221031	28.08	37150	-39.84	20230119	20300	10.10	20230726	37150	-39.84	20230119	17450	28.08	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
14	20230728	120144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22550	150	2	0.67	87003300	3915	14.69	22400	22550	21750	29100	15700	22400	22223.07	1.13	0	458	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	1022	25.34	2.10	12	0.09	890.00	10747.00	37150	20230119	-39.30	17450	20221031	29.23	37150	-39.30	20230119	20300	11.08	20230726	37150	-39.30	20230119	17450	29.23	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
15	20230728	110144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22300	-100	5	-0.45	54342300	2460	9.23	22400	22400	21750	29100	15700	22400	22090.37	1.13	0	700	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	1011	25.06	2.07	12	0.05	890.00	10747.00	37150	20230119	-39.97	17450	20221031	27.79	37150	-39.97	20230119	20300	9.85	20230726	37150	-39.97	20230119	17450	27.79	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
16	20230728	100143	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	-450	5	-2.01	26209900	1194	4.48	22400	22400	21750	29100	15700	22400	21951.34	1.13	0	255	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	995	24.66	2.04	12	0.03	890.00	10747.00	37150	20230119	-40.92	17450	20221031	25.79	37150	-40.92	20230119	20300	8.13	20230726	37150	-40.92	20230119	17450	25.79	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
17	20230728	090144	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	-450	5	-2.01	6109850	277	1.04	22400	22400	21750	29100	15700	22400	22057.22	1.13	0	-29	23666	23032	22116	21482	20566	23350	21800	23	6700	500	13880	50	1	4532000	995	24.66	2.04	12	0.01	890.00	10747.00	37150	20230119	-40.92	17450	20221031	25.79	37150	-40.92	20230119	20300	8.13	20230726	37150	-40.92	20230119	17450	25.79	20221031	3.35	N	003350	500	22 억		51378	N	N	0	N	00	N
18	20230727	160144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22400	1150	2	5.41	590498150	26556	90.51	21200	22750	21200	27600	14900	21250	22236.03	0.96	-3172	7074	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	1015	25.17	2.08	12	0.59	890.00	10747.00	37150	20230119	-39.70	17450	20221031	28.37	37150	-39.70	20230119	20300	10.34	20230726	37150	-39.70	20230119	17450	28.37	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
19	20230727	150143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22450	1200	2	5.65	557626300	25087	85.50	21200	22750	21200	27600	14900	21250	22227.78	0.96	-3172	6876	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	1017	25.22	2.09	12	0.55	890.00	10747.00	37150	20230119	-39.57	17450	20221031	28.65	37150	-39.57	20230119	20300	10.59	20230726	37150	-39.57	20230119	17450	28.65	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
20	20230727	140143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22350	1100	2	5.18	467723000	21061	71.78	21200	22750	21200	27600	14900	21250	22208.11	0.96	-3172	4539	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	1013	25.11	2.08	12	0.46	890.00	10747.00	37150	20230119	-39.84	17450	20221031	28.08	37150	-39.84	20230119	20300	10.10	20230726	37150	-39.84	20230119	17450	28.08	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
21	20230727	130144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22250	1000	2	4.71	456287950	20548	70.03	21200	22750	21200	27600	14900	21250	22206.05	0.96	-3172	4392	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	1008	25.00	2.07	12	0.45	890.00	10747.00	37150	20230119	-40.11	17450	20221031	27.51	37150	-40.11	20230119	20300	9.61	20230726	37150	-40.11	20230119	17450	27.51	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
22	20230727	120144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22450	1200	2	5.65	430694500	19405	66.14	21200	22750	21200	27600	14900	21250	22195.12	0.96	-3172	4859	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	1017	25.22	2.09	12	0.43	890.00	10747.00	37150	20230119	-39.57	17450	20221031	28.65	37150	-39.57	20230119	20300	10.59	20230726	37150	-39.57	20230119	17450	28.65	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
23	20230727	110143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22600	1350	2	6.35	365776250	16514	56.28	21200	22750	21200	27600	14900	21250	22149.57	0.96	-3172	4514	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	1024	25.39	2.10	12	0.36	890.00	10747.00	37150	20230119	-39.17	17450	20221031	29.51	37150	-39.17	20230119	20300	11.33	20230726	37150	-39.17	20230119	17450	29.51	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
24	20230727	100144	00	50.00	KOSPI		화학	N	N	N	N	50	N	22000	750	2	3.53	185608550	8511	29.01	21200	22300	21200	27600	14900	21250	21808.21	0.96	-3172	866	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	997	24.72	2.05	12	0.19	890.00	10747.00	37150	20230119	-40.78	17450	20221031	26.07	37150	-40.78	20230119	20300	8.37	20230726	37150	-40.78	20230119	17450	26.07	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
25	20230727	090144	00	50.00	KOSPI		화학	N	N	N	N	50	N	21450	200	2	0.94	4904900	231	0.79	21200	21500	21200	27600	14900	21250	21233.19	0.96	-3172	26	23350	22300	21300	20250	19250	21800	19750	23	6350	500	13170	50	1	4532000	972	24.10	2.00	12	0.01	890.00	10747.00	37150	20230119	-42.26	17450	20221031	22.92	37150	-42.26	20230119	20300	5.67	20230726	37150	-42.26	20230119	17450	22.92	20221031	3.45	N	003350	500	22 억		43611	N	N	0	N	00	N
26	20230726	160143	00	50.00	KOSPI		화학	N	N	N	N	50	N	21250	-1100	5	-4.92	611317900	29112	68.55	22000	22350	20300	29050	15650	22350	20990.49	1.03	0	-2091	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	963	23.88	1.98	12	0.64	890.00	10747.00	37150	20230119	-42.80	17450	20221031	21.78	37150	-42.80	20230119	20300	4.68	20230726	37150	-42.80	20230119	17450	21.78	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
27	20230726	150144	00	50.00	KOSPI		화학	N	N	N	N	50	N	20950	-1400	5	-6.26	550692100	26235	61.78	22000	22350	20300	29050	15650	22350	20981.61	1.03	0	-1930	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	949	23.54	1.95	12	0.58	890.00	10747.00	37150	20230119	-43.61	17450	20221031	20.06	37150	-43.61	20230119	20300	3.20	20230726	37150	-43.61	20230119	17450	20.06	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
28	20230726	140144	00	50.00	KOSPI		화학	N	N	N	N	50	N	21000	-1350	5	-6.04	503851550	23995	56.50	22000	22350	20300	29050	15650	22350	20988.26	1.03	0	-2496	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	952	23.60	1.95	12	0.53	890.00	10747.00	37150	20230119	-43.47	17450	20221031	20.34	37150	-43.47	20230119	20300	3.45	20230726	37150	-43.47	20230119	17450	20.34	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
29	20230726	130142	00	50.00	KOSPI		화학	N	N	N	N	50	N	20650	-1700	5	-7.61	433509350	20608	48.53	22000	22350	20300	29050	15650	22350	21024.72	1.03	0	-1142	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	936	23.20	1.92	12	0.45	890.00	10747.00	37150	20230119	-44.41	17450	20221031	18.34	37150	-44.41	20230119	20300	1.72	20230726	37150	-44.41	20230119	17450	18.34	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
30	20230726	120143	00	50.00	KOSPI		화학	N	N	N	N	50	N	20850	-1500	5	-6.71	384009600	18221	42.91	22000	22350	20300	29050	15650	22350	21062.75	1.03	0	-175	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	945	23.43	1.94	12	0.40	890.00	10747.00	37150	20230119	-43.88	17450	20221031	19.48	37150	-43.88	20230119	20300	2.71	20230726	37150	-43.88	20230119	17450	19.48	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
31	20230726	110143	00	50.00	KOSPI		화학	N	N	N	N	50	N	20750	-1600	5	-7.16	335198100	15872	37.38	22000	22350	20300	29050	15650	22350	21105.11	1.03	0	-147	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	940	23.31	1.93	12	0.35	890.00	10747.00	37150	20230119	-44.15	17450	20221031	18.91	37150	-44.15	20230119	20300	2.22	20230726	37150	-44.15	20230119	17450	18.91	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
32	20230726	100143	00	50.00	KOSPI		화학	N	N	N	N	50	N	21100	-1250	5	-5.59	173433900	8066	18.99	22000	22350	21100	29050	15650	22350	21483.04	1.03	0	-2062	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	956	23.71	1.96	12	0.18	890.00	10747.00	37150	20230119	-43.20	17450	20221031	20.92	37150	-43.20	20230119	21100	0.00	20230726	37150	-43.20	20230119	17450	20.92	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
33	20230726	090143	00	50.00	KOSPI		화학	N	N	N	N	50	N	21950	-400	5	-1.79	23525750	1066	2.51	22000	22100	21950	29050	15650	22350	22014.03	1.03	0	-88	24116	23232	22516	21632	20916	22875	21275	23	6700	500	13850	50	1	4532000	995	24.66	2.04	12	0.02	890.00	10747.00	37150	20230119	-40.92	17450	20221031	25.79	37150	-40.92	20230119	21800	0.69	20230725	37150	-40.92	20230119	17450	25.79	20221031	3.55	N	003350	500	22 억		46783	N	N	0	N	00	N
34	20230725	160142	00	50.00	KOSPI		화학	N	N	N	N	50	N	22350	-1050	5	-4.49	944299950	42236	128.75	23300	23400	21800	30400	16400	23400	22356.42	1.20	0	-6259	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	1013	25.11	2.08	12	0.93	890.00	10747.00	37150	20230119	-39.84	17450	20221031	28.08	37150	-39.84	20230119	21800	2.52	20230725	37150	-39.84	20230119	17450	28.08	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
35	20230725	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	22000	-1400	5	-5.98	836328600	37386	113.96	23300	23400	21800	30400	16400	23400	22368.67	1.20	0	-4359	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	997	24.72	2.05	12	0.82	890.00	10747.00	37150	20230119	-40.78	17450	20221031	26.07	37150	-40.78	20230119	21800	0.92	20230725	37150	-40.78	20230119	17450	26.07	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
36	20230725	140142	00	50.00	KOSPI		화학	N	N	N	N	50	N	22050	-1350	5	-5.77	695837300	31004	94.51	23300	23400	21800	30400	16400	23400	22441.86	1.20	0	-4478	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	999	24.78	2.05	12	0.68	890.00	10747.00	37150	20230119	-40.65	17450	20221031	26.36	37150	-40.65	20230119	21800	1.15	20230725	37150	-40.65	20230119	17450	26.36	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
37	20230725	130143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22250	-1150	5	-4.91	626592900	27880	84.99	23300	23400	21800	30400	16400	23400	22472.91	1.20	0	-3591	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	1008	25.00	2.07	12	0.62	890.00	10747.00	37150	20230119	-40.11	17450	20221031	27.51	37150	-40.11	20230119	21800	2.06	20230725	37150	-40.11	20230119	17450	27.51	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
38	20230725	120143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22250	-1150	5	-4.91	451529100	19967	60.87	23300	23400	22200	30400	16400	23400	22611.71	1.20	0	-4185	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	1008	25.00	2.07	12	0.44	890.00	10747.00	37150	20230119	-40.11	17450	20221031	27.51	37150	-40.11	20230119	22200	0.23	20230725	37150	-40.11	20230119	17450	27.51	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
39	20230725	110143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22400	-1000	5	-4.27	375824450	16564	50.49	23300	23400	22350	30400	16400	23400	22686.99	1.20	0	-3763	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	1015	25.17	2.08	12	0.37	890.00	10747.00	37150	20230119	-39.70	17450	20221031	28.37	37150	-39.70	20230119	22350	0.22	20230725	37150	-39.70	20230119	17450	28.37	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
40	20230725	100143	00	50.00	KOSPI		화학	N	N	N	N	50	N	22650	-750	5	-3.21	215708350	9438	28.77	23300	23400	22500	30400	16400	23400	22852.29	1.20	0	-2268	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	1026	25.45	2.11	12	0.21	890.00	10747.00	37150	20230119	-39.03	17450	20221031	29.80	37150	-39.03	20230119	22500	0.67	20230725	37150	-39.03	20230119	17450	29.80	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
41	20230725	090143	00	50.00	KOSPI		화학	N	N	N	N	50	N	23200	-200	5	-0.85	9245800	397	1.21	23300	23300	23200	30400	16400	23400	23272.46	1.20	0	-113	24700	24050	23450	22800	22200	23750	22500	23	7000	500	14500	50	1	4532000	1051	26.07	2.16	12	0.01	890.00	10747.00	37150	20230119	-37.55	17450	20221031	32.95	37150	-37.55	20230119	22850	1.53	20230724	37150	-37.55	20230119	17450	32.95	20221031	3.51	N	003350	500	22 억		54173	N	N	0	N	00	N
42	20230724	160142	00	50.00	KOSPI		화학	N	N	N	N	50	N	23400	-700	5	-2.90	755334300	32593	217.82	24100	24100	22850	31300	16900	24100	23174.67	1.25	0	-2348	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1060	26.29	2.18	12	0.72	890.00	10747.00	37150	20230119	-37.01	17450	20221031	34.10	37150	-37.01	20230119	22850	2.41	20230724	37150	-37.01	20230119	17450	34.10	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
43	20230724	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	23300	-800	5	-3.32	655838850	28331	189.34	24100	24100	22850	31300	16900	24100	23149.16	1.25	0	-1604	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1056	26.18	2.17	12	0.63	890.00	10747.00	37150	20230119	-37.28	17450	20221031	33.52	37150	-37.28	20230119	22850	1.97	20230724	37150	-37.28	20230119	17450	33.52	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
44	20230724	140140	00	50.00	KOSPI		화학	N	N	N	N	50	N	23000	-1100	5	-4.56	538589700	23264	155.48	24100	24100	22850	31300	16900	24100	23151.21	1.25	0	-758	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1042	25.84	2.14	12	0.51	890.00	10747.00	37150	20230119	-38.09	17450	20221031	31.81	37150	-38.09	20230119	22850	0.66	20230724	37150	-38.09	20230119	17450	31.81	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
45	20230724	130142	00	50.00	KOSPI		화학	N	N	N	N	50	N	22900	-1200	5	-4.98	519093250	22414	149.80	24100	24100	22850	31300	16900	24100	23159.33	1.25	0	-1008	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1038	25.73	2.13	12	0.49	890.00	10747.00	37150	20230119	-38.36	17450	20221031	31.23	37150	-38.36	20230119	22850	0.22	20230724	37150	-38.36	20230119	17450	31.23	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
46	20230724	120141	00	50.00	KOSPI		화학	N	N	N	N	50	N	23000	-1100	5	-4.56	470529600	20297	135.65	24100	24100	22850	31300	16900	24100	23182.22	1.25	0	-1087	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1042	25.84	2.14	12	0.45	890.00	10747.00	37150	20230119	-38.09	17450	20221031	31.81	37150	-38.09	20230119	22850	0.66	20230724	37150	-38.09	20230119	17450	31.81	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
47	20230724	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	23250	-850	5	-3.53	281957250	12117	80.98	24100	24100	23050	31300	16900	24100	23269.56	1.25	0	-839	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1054	26.12	2.16	12	0.27	890.00	10747.00	37150	20230119	-37.42	17450	20221031	33.24	37150	-37.42	20230119	23050	0.87	20230724	37150	-37.42	20230119	17450	33.24	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
48	20230724	100140	00	50.00	KOSPI		화학	N	N	N	N	50	N	23400	-700	5	-2.90	160381500	6871	45.92	24100	24100	23050	31300	16900	24100	23341.80	1.25	0	-1406	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1060	26.29	2.18	12	0.15	890.00	10747.00	37150	20230119	-37.01	17450	20221031	34.10	37150	-37.01	20230119	23050	1.52	20230724	37150	-37.01	20230119	17450	34.10	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
49	20230724	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	-250	5	-1.04	3624200	151	1.01	24100	24100	23850	31300	16900	24100	24001.32	1.25	0	-126	25200	24650	24250	23700	23300	24925	23975	23	7200	500	14940	50	1	4532000	1081	26.80	2.22	12	0.00	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	23100	3.25	20230629	37150	-35.80	20230119	17450	36.68	20221031	3.51	N	003350	500	22 억		56669	N	N	0	N	00	N
50	20230721	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24100	-100	5	-0.41	360588750	14962	92.42	24000	24800	23850	31450	16950	24200	24100.30	1.30	0	-2256	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1092	27.08	2.24	12	0.33	890.00	10747.00	37150	20230119	-35.13	17450	20221031	38.11	37150	-35.13	20230119	23100	4.33	20230629	37150	-35.13	20230119	17450	38.11	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
51	20230721	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24050	-150	5	-0.62	324419200	13459	83.13	24000	24800	23850	31450	16950	24200	24104.26	1.30	0	-1846	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1090	27.02	2.24	12	0.30	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23100	4.11	20230629	37150	-35.26	20230119	17450	37.82	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
52	20230721	140141	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	-350	5	-1.45	278361950	11537	71.26	24000	24800	23850	31450	16950	24200	24127.76	1.30	0	-2067	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1081	26.80	2.22	12	0.25	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	23100	3.25	20230629	37150	-35.80	20230119	17450	36.68	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
53	20230721	130141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24000	-200	5	-0.83	214960600	8888	54.90	24000	24800	23950	31450	16950	24200	24185.49	1.30	0	-981	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1088	26.97	2.23	12	0.20	890.00	10747.00	37150	20230119	-35.40	17450	20221031	37.54	37150	-35.40	20230119	23100	3.90	20230629	37150	-35.40	20230119	17450	37.54	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
54	20230721	120142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24050	-150	5	-0.62	191731400	7919	48.91	24000	24800	23950	31450	16950	24200	24211.57	1.30	0	-764	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1090	27.02	2.24	12	0.17	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23100	4.11	20230629	37150	-35.26	20230119	17450	37.82	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
55	20230721	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	23950	-250	5	-1.03	164390100	6781	41.88	24000	24800	23950	31450	16950	24200	24242.75	1.30	0	-768	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1085	26.91	2.23	12	0.15	890.00	10747.00	37150	20230119	-35.53	17450	20221031	37.25	37150	-35.53	20230119	23100	3.68	20230629	37150	-35.53	20230119	17450	37.25	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
56	20230721	100142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24400	200	2	0.83	103904600	4269	26.37	24000	24800	24000	31450	16950	24200	24339.33	1.30	0	-1068	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1106	27.42	2.27	12	0.09	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23100	5.63	20230629	37150	-34.32	20230119	17450	39.83	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
57	20230721	090142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24400	200	2	0.83	6894700	287	1.77	24000	24400	24000	31450	16950	24200	24023.34	1.30	0	-34	24733	24466	24233	23966	23733	24350	23850	23	7250	500	15000	50	1	4532000	1106	27.42	2.27	12	0.01	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23100	5.63	20230629	37150	-34.32	20230119	17450	39.83	20221031	4.00	N	003350	500	22 억		58949	N	N	2	N	00	N
58	20230720	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24200	-350	5	-1.43	389279000	16104	24.94	24500	24500	24000	31900	17200	24550	24171.51	1.20	0	4390	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1097	27.19	2.25	12	0.36	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23100	4.76	20230629	37150	-34.86	20230119	17450	38.68	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
59	20230720	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24250	-300	5	-1.22	349638500	14468	22.41	24500	24500	24000	31900	17200	24550	24165.00	1.20	0	4204	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1099	27.25	2.26	12	0.32	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23100	4.98	20230629	37150	-34.72	20230119	17450	38.97	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
60	20230720	140140	00	50.00	KOSPI		화학	N	N	N	N	50	N	24300	-250	5	-1.02	325206650	13464	20.86	24500	24500	24000	31900	17200	24550	24152.31	1.20	0	4346	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1101	27.30	2.26	12	0.30	890.00	10747.00	37150	20230119	-34.59	17450	20221031	39.26	37150	-34.59	20230119	23100	5.19	20230629	37150	-34.59	20230119	17450	39.26	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
61	20230720	130141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24500	-50	5	-0.20	318360250	13183	20.42	24500	24500	24000	31900	17200	24550	24147.78	1.20	0	4440	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1110	27.53	2.28	12	0.29	890.00	10747.00	37150	20230119	-34.05	17450	20221031	40.40	37150	-34.05	20230119	23100	6.06	20230629	37150	-34.05	20230119	17450	40.40	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
62	20230720	120141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24450	-100	5	-0.41	256255000	10617	16.45	24500	24500	24000	31900	17200	24550	24134.33	1.20	0	4327	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1108	27.47	2.28	12	0.23	890.00	10747.00	37150	20230119	-34.19	17450	20221031	40.11	37150	-34.19	20230119	23100	5.84	20230629	37150	-34.19	20230119	17450	40.11	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
63	20230720	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24250	-300	5	-1.22	69171400	2848	4.41	24500	24500	24200	31900	17200	24550	24283.02	1.20	0	-677	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1099	27.25	2.26	12	0.06	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23100	4.98	20230629	37150	-34.72	20230119	17450	38.97	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
64	20230720	100140	00	50.00	KOSPI		화학	N	N	N	N	50	N	24400	-150	5	-0.61	52386400	2157	3.34	24500	24500	24200	31900	17200	24550	24280.45	1.20	0	-388	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1106	27.42	2.27	12	0.05	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23100	5.63	20230629	37150	-34.32	20230119	17450	39.83	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
65	20230720	090140	00	50.00	KOSPI		화학	N	N	N	N	50	N	24200	-350	5	-1.43	14127650	578	0.90	24500	24500	24200	31900	17200	24550	24432.10	1.20	0	-297	26550	25550	24700	23700	22850	25125	23275	23	7350	500	15220	50	1	4532000	1097	27.19	2.25	12	0.01	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23100	4.76	20230629	37150	-34.86	20230119	17450	38.68	20221031	3.95	N	003350	500	22 억		54557	N	N	2	N	00	N
66	20230719	160143	00	50.00	KOSPI		화학	N	N	N	N	50	N	24550	-1100	5	-4.29	1569327200	64503	393.60	25700	25700	23850	33300	18000	25650	24329.42	0.73	0	20083	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1113	27.58	2.28	12	1.42	890.00	10747.00	37150	20230119	-33.92	17450	20221031	40.69	37150	-33.92	20230119	23100	6.28	20230629	37150	-33.92	20230119	17450	40.69	20221031	3.93	N	003350	500	22 억		32901	N	N	2	N	00	N
67	20230719	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24400	-1250	5	-4.87	1488458050	61195	373.41	25700	25700	23850	33300	18000	25650	24323.20	0.73	0	20525	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1106	27.42	2.27	12	1.35	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23100	5.63	20230629	37150	-34.32	20230119	17450	39.83	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
68	20230719	140143	00	50.00	KOSPI		화학	N	N	N	N	50	N	24250	-1400	5	-5.46	1304942300	53592	327.02	25700	25700	23850	33300	18000	25650	24349.57	0.73	0	20787	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1099	27.25	2.26	12	1.18	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23100	4.98	20230629	37150	-34.72	20230119	17450	38.97	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
69	20230719	130141	00	50.00	KOSPI		화학	N	N	N	N	50	N	24250	-1400	5	-5.46	1238079150	50836	310.20	25700	25700	23850	33300	18000	25650	24354.38	0.73	0	20562	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1099	27.25	2.26	12	1.12	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23100	4.98	20230629	37150	-34.72	20230119	17450	38.97	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
70	20230719	120142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24250	-1400	5	-5.46	1144029650	46969	286.61	25700	25700	23850	33300	18000	25650	24357.12	0.73	0	20822	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1099	27.25	2.26	12	1.04	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23100	4.98	20230629	37150	-34.72	20230119	17450	38.97	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
71	20230719	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	24750	-900	5	-3.51	321824900	12888	78.64	25700	25700	24700	33300	18000	25650	24970.90	0.73	0	1012	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1122	27.81	2.30	12	0.28	890.00	10747.00	37150	20230119	-33.38	17450	20221031	41.83	37150	-33.38	20230119	23100	7.14	20230629	37150	-33.38	20230119	17450	41.83	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
72	20230719	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25200	-450	5	-1.75	162928950	6488	39.59	25700	25700	24950	33300	18000	25650	25112.35	0.73	0	-15	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1142	28.31	2.34	12	0.14	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23100	9.09	20230629	37150	-32.17	20230119	17450	44.41	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
73	20230719	090142	00	50.00	KOSPI		화학	N	N	N	N	50	N	25600	-50	5	-0.19	6254150	244	1.49	25700	25700	25500	33300	18000	25650	25631.76	0.73	0	-116	26983	26316	25783	25116	24583	26050	24850	23	7650	500	15900	50	1	4532000	1160	28.76	2.38	12	0.01	890.00	10747.00	37150	20230119	-31.09	17450	20221031	46.70	37150	-31.09	20230119	23100	10.82	20230629	37150	-31.09	20230119	17450	46.70	20221031	3.93	N	003350	500	22 억		32901	N	N	7	N	00	N
74	20230718	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	0	3	0.00	417733200	16323	93.86	26150	26450	25250	33300	18000	25650	25591.66	0.81	0	-3717	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1162	28.82	2.39	12	0.36	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.95	N	003350	500	22 억		36615	N	N	7	N	00	N
75	20230718	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25550	-100	5	-0.39	356415350	13933	80.12	26150	26450	25250	33300	18000	25650	25580.66	0.81	0	-3627	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1158	28.71	2.38	12	0.31	890.00	10747.00	37150	20230119	-31.22	17450	20221031	46.42	37150	-31.22	20230119	23100	10.61	20230629	37150	-31.22	20230119	17450	46.42	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
76	20230718	140140	00	50.00	KOSPI		화학	N	N	N	N	50	N	25250	-400	5	-1.56	264951400	10339	59.45	26150	26450	25250	33300	18000	25650	25626.40	0.81	0	-3115	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1144	28.37	2.35	12	0.23	890.00	10747.00	37150	20230119	-32.03	17450	20221031	44.70	37150	-32.03	20230119	23100	9.31	20230629	37150	-32.03	20230119	17450	44.70	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
77	20230718	130141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	0	3	0.00	190847850	7426	42.70	26150	26450	25400	33300	18000	25650	25699.95	0.81	0	-2559	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1162	28.82	2.39	12	0.16	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
78	20230718	120141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25500	-150	5	-0.58	169346900	6583	37.86	26150	26450	25400	33300	18000	25650	25724.88	0.81	0	-2268	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1156	28.65	2.37	12	0.15	890.00	10747.00	37150	20230119	-31.36	17450	20221031	46.13	37150	-31.36	20230119	23100	10.39	20230629	37150	-31.36	20230119	17450	46.13	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
79	20230718	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	0	3	0.00	158822000	6171	35.49	26150	26450	25400	33300	18000	25650	25736.83	0.81	0	-2111	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1162	28.82	2.39	12	0.14	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
80	20230718	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25700	50	2	0.19	72800050	2812	16.17	26150	26450	25650	33300	18000	25650	25889.06	0.81	0	-964	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1165	28.88	2.39	12	0.06	890.00	10747.00	37150	20230119	-30.82	17450	20221031	47.28	37150	-30.82	20230119	23100	11.26	20230629	37150	-30.82	20230119	17450	47.28	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
81	20230718	090140	00	50.00	KOSPI		화학	N	N	N	N	50	N	26450	800	2	3.12	8191150	312	1.79	26150	26450	26150	33300	18000	25650	26253.69	0.81	0	-106	26883	26266	25733	25116	24583	26000	24850	23	7650	500	15900	50	1	4532000	1199	29.72	2.46	12	0.01	890.00	10747.00	37150	20230119	-28.80	17450	20221031	51.58	37150	-28.80	20230119	23100	14.50	20230629	37150	-28.80	20230119	17450	51.58	20221031	3.95	N	003350	500	22 억		36615	N	N	18	N	00	N
82	20230717	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	-350	5	-1.35	444754700	17383	77.93	26050	26350	25200	33800	18200	26000	25585.61	0.77	0	1901	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1162	28.82	2.39	12	0.38	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.83	N	003350	500	22 억		34769	N	N	18	N	00	N
83	20230717	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25700	-300	5	-1.15	388559500	15194	68.11	26050	26350	25200	33800	18200	26000	25573.22	0.77	0	1703	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1165	28.88	2.39	12	0.34	890.00	10747.00	37150	20230119	-30.82	17450	20221031	47.28	37150	-30.82	20230119	23100	11.26	20230629	37150	-30.82	20230119	17450	47.28	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
84	20230717	140142	00	50.00	KOSPI		화학	N	N	N	N	50	N	25500	-500	5	-1.92	229491100	8973	40.23	26050	26350	25200	33800	18200	26000	25575.74	0.77	0	633	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1156	28.65	2.37	12	0.20	890.00	10747.00	37150	20230119	-31.36	17450	20221031	46.13	37150	-31.36	20230119	23100	10.39	20230629	37150	-31.36	20230119	17450	46.13	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
85	20230717	130140	00	50.00	KOSPI		화학	N	N	N	N	50	N	25200	-800	5	-3.08	208725600	8155	36.56	26050	26350	25200	33800	18200	26000	25594.80	0.77	0	429	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1142	28.31	2.34	12	0.18	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23100	9.09	20230629	37150	-32.17	20230119	17450	44.41	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
86	20230717	120142	00	50.00	KOSPI		화학	N	N	N	N	50	N	25550	-450	5	-1.73	125551750	4875	21.85	26050	26350	25500	33800	18200	26000	25754.21	0.77	0	331	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1158	28.71	2.38	12	0.11	890.00	10747.00	37150	20230119	-31.22	17450	20221031	46.42	37150	-31.22	20230119	23100	10.61	20230629	37150	-31.22	20230119	17450	46.42	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
87	20230717	110141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25750	-250	5	-0.96	72040900	2786	12.49	26050	26350	25550	33800	18200	26000	25858.18	0.77	0	379	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1167	28.93	2.40	12	0.06	890.00	10747.00	37150	20230119	-30.69	17450	20221031	47.56	37150	-30.69	20230119	23100	11.47	20230629	37150	-30.69	20230119	17450	47.56	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
88	20230717	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25900	-100	5	-0.38	46857850	1809	8.11	26050	26350	25550	33800	18200	26000	25902.63	0.77	0	467	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1174	29.10	2.41	12	0.04	890.00	10747.00	37150	20230119	-30.28	17450	20221031	48.42	37150	-30.28	20230119	23100	12.12	20230629	37150	-30.28	20230119	17450	48.42	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
89	20230717	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	0	3	0.00	1771050	68	0.30	26050	26050	26000	33800	18200	26000	26044.85	0.77	0	22	27433	26716	26183	25466	24933	26450	25200	23	7800	500	16120	50	1	4532000	1178	29.21	2.42	12	0.00	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.83	N	003350	500	22 억		34769	N	N	175	N	00	N
90	20230714	160140	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-600	5	-2.26	579177300	22302	86.02	26900	26900	25650	34550	18650	26600	25969.75	0.69	0	3258	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1178	29.21	2.42	12	0.49	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.74	N	003350	500	22 억		31327	N	N	175	N	00	N
91	20230714	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	25950	-650	5	-2.44	546570100	21047	81.17	26900	26900	25650	34550	18650	26600	25969.03	0.69	0	2994	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1176	29.16	2.41	12	0.46	890.00	10747.00	37150	20230119	-30.15	17450	20221031	48.71	37150	-30.15	20230119	23100	12.34	20230629	37150	-30.15	20230119	17450	48.71	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
92	20230714	140139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	-300	5	-1.13	519224700	19998	77.13	26900	26900	25650	34550	18650	26600	25963.83	0.69	0	3257	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1192	29.55	2.45	12	0.44	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
93	20230714	130140	00	50.00	KOSPI		화학	N	N	N	N	50	N	25900	-700	5	-2.63	463325900	17854	68.86	26900	26900	25650	34550	18650	26600	25950.82	0.69	0	3500	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1174	29.10	2.41	12	0.39	890.00	10747.00	37150	20230119	-30.28	17450	20221031	48.42	37150	-30.28	20230119	23100	12.12	20230629	37150	-30.28	20230119	17450	48.42	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
94	20230714	120140	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-600	5	-2.26	377780700	14538	56.07	26900	26900	25650	34550	18650	26600	25985.74	0.69	0	3007	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1178	29.21	2.42	12	0.32	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
95	20230714	110140	00	50.00	KOSPI		화학	N	N	N	N	50	N	25950	-650	5	-2.44	331888000	12763	49.22	26900	26900	25650	34550	18650	26600	26003.92	0.69	0	2818	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1176	29.16	2.41	12	0.28	890.00	10747.00	37150	20230119	-30.15	17450	20221031	48.71	37150	-30.15	20230119	23100	12.34	20230629	37150	-30.15	20230119	17450	48.71	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
96	20230714	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	26200	-400	5	-1.50	110773100	4204	16.21	26900	26900	26050	34550	18650	26600	26349.45	0.69	0	-521	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1187	29.44	2.44	12	0.09	890.00	10747.00	37150	20230119	-29.48	17450	20221031	50.14	37150	-29.48	20230119	23100	13.42	20230629	37150	-29.48	20230119	17450	50.14	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
97	20230714	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	26700	100	2	0.38	15451650	575	2.22	26900	26900	26700	34550	18650	26600	26872.43	0.69	0	-423	28033	27316	26583	25866	25133	26950	25500	23	7950	500	16490	50	1	4532000	1210	30.00	2.48	12	0.01	890.00	10747.00	37150	20230119	-28.13	17450	20221031	53.01	37150	-28.13	20230119	23100	15.58	20230629	37150	-28.13	20230119	17450	53.01	20221031	3.74	N	003350	500	22 억		31327	N	N	68	N	00	N
98	20230713	160140	00	50.00	KOSPI		화학	N	N	N	N	50	N	26600	-400	5	-1.48	681197400	25751	107.94	27000	27300	25850	35100	18900	27000	26453.24	0.81	0	-4814	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1206	29.89	2.48	12	0.57	890.00	10747.00	37150	20230119	-28.40	17450	20221031	52.44	37150	-28.40	20230119	23100	15.15	20230629	37150	-28.40	20230119	17450	52.44	20221031	3.28	N	003350	500	22 억		36681	N	N	68	N	00	N
99	20230713	150139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26550	-450	5	-1.67	612399000	23155	97.06	27000	27300	25850	35100	18900	27000	26447.81	0.81	0	-4249	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1203	29.83	2.47	12	0.51	890.00	10747.00	37150	20230119	-28.53	17450	20221031	52.15	37150	-28.53	20230119	23100	14.94	20230629	37150	-28.53	20230119	17450	52.15	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
100	20230713	140140	00	50.00	KOSPI		화학	N	N	N	N	50	N	26250	-750	5	-2.78	503967150	19033	79.78	27000	27300	25950	35100	18900	27000	26478.60	0.81	0	-3959	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1190	29.49	2.44	12	0.42	890.00	10747.00	37150	20230119	-29.34	17450	20221031	50.43	37150	-29.34	20230119	23100	13.64	20230629	37150	-29.34	20230119	17450	50.43	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
101	20230713	130139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	-700	5	-2.59	343165150	12859	53.90	27000	27300	25950	35100	18900	27000	26686.77	0.81	0	-3842	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1192	29.55	2.45	12	0.28	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
102	20230713	120138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26700	-300	5	-1.11	248053000	9252	38.78	27000	27300	26650	35100	18900	27000	26810.74	0.81	0	-2923	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1210	30.00	2.48	12	0.20	890.00	10747.00	37150	20230119	-28.13	17450	20221031	53.01	37150	-28.13	20230119	23100	15.58	20230629	37150	-28.13	20230119	17450	53.01	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
103	20230713	110140	00	50.00	KOSPI		화학	N	N	N	N	50	N	26700	-300	5	-1.11	219991300	8200	34.37	27000	27300	26650	35100	18900	27000	26828.21	0.81	0	-2400	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1210	30.00	2.48	12	0.18	890.00	10747.00	37150	20230119	-28.13	17450	20221031	53.01	37150	-28.13	20230119	23100	15.58	20230629	37150	-28.13	20230119	17450	53.01	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
104	20230713	100140	00	50.00	KOSPI		화학	N	N	N	N	50	N	27150	150	2	0.56	134974150	5017	21.03	27000	27300	26750	35100	18900	27000	26903.36	0.81	0	-1848	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1230	30.51	2.53	12	0.11	890.00	10747.00	37150	20230119	-26.92	17450	20221031	55.59	37150	-26.92	20230119	23100	17.53	20230629	37150	-26.92	20230119	17450	55.59	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
105	20230713	090133	00	50.00	KOSPI		화학	N	N	N	N	50	N	27150	150	2	0.56	4137000	153	0.64	27000	27150	27000	35100	18900	27000	27039.22	0.81	0	12	27700	27350	27000	26650	26300	27525	26825	23	8100	500	16740	50	1	4532000	1230	30.51	2.53	12	0.00	890.00	10747.00	37150	20230119	-26.92	17450	20221031	55.59	37150	-26.92	20230119	23100	17.53	20230629	37150	-26.92	20230119	17450	55.59	20221031	3.28	N	003350	500	22 억		36681	N	N	6	N	00	N
106	20230712	160139	00	50.00	KOSPI		화학	N	N	N	N	50	N	27000	350	2	1.31	645045400	23849	37.54	26650	27350	26650	34600	18700	26650	27048.07	0.79	0	977	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1224	30.34	2.51	12	0.53	890.00	10747.00	37150	20230119	-27.32	17450	20221031	54.73	37150	-27.32	20230119	23100	16.88	20230629	37150	-27.32	20230119	17450	54.73	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
107	20230712	150139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26900	250	2	0.94	592288800	21890	34.46	26650	27350	26650	34600	18700	26650	27057.51	0.79	0	703	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1219	30.22	2.50	12	0.48	890.00	10747.00	37150	20230119	-27.59	17450	20221031	54.15	37150	-27.59	20230119	23100	16.45	20230629	37150	-27.59	20230119	17450	54.15	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
108	20230712	140138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26750	100	2	0.38	533646950	19702	31.01	26650	27350	26650	34600	18700	26650	27085.93	0.79	0	585	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1212	30.06	2.49	12	0.43	890.00	10747.00	37150	20230119	-27.99	17450	20221031	53.30	37150	-27.99	20230119	23100	15.80	20230629	37150	-27.99	20230119	17450	53.30	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
109	20230712	130139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26800	150	2	0.56	507200200	18711	29.45	26650	27350	26650	34600	18700	26650	27107.06	0.79	0	528	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1215	30.11	2.49	12	0.41	890.00	10747.00	37150	20230119	-27.86	17450	20221031	53.58	37150	-27.86	20230119	23100	16.02	20230629	37150	-27.86	20230119	17450	53.58	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
110	20230712	120139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26700	50	2	0.19	482660050	17796	28.01	26650	27350	26650	34600	18700	26650	27121.83	0.79	0	630	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1210	30.00	2.48	12	0.39	890.00	10747.00	37150	20230119	-28.13	17450	20221031	53.01	37150	-28.13	20230119	23100	15.58	20230629	37150	-28.13	20230119	17450	53.01	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
111	20230712	110139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26850	200	2	0.75	441708000	16264	25.60	26650	27350	26650	34600	18700	26650	27158.63	0.79	0	831	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1217	30.17	2.50	12	0.36	890.00	10747.00	37150	20230119	-27.73	17450	20221031	53.87	37150	-27.73	20230119	23100	16.23	20230629	37150	-27.73	20230119	17450	53.87	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
112	20230712	100139	00	50.00	KOSPI		화학	N	N	N	N	50	N	27300	650	2	2.44	182845750	6733	10.60	26650	27350	26650	34600	18700	26650	27156.65	0.79	0	1197	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1237	30.67	2.54	12	0.15	890.00	10747.00	37150	20230119	-26.51	17450	20221031	56.45	37150	-26.51	20230119	23100	18.18	20230629	37150	-26.51	20230119	17450	56.45	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
113	20230712	090139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26700	50	2	0.19	2106000	79	0.12	26650	26750	26650	34600	18700	26650	26658.23	0.79	0	-67	28483	27566	26683	25766	24883	28025	26225	23	7950	500	16520	50	1	4532000	1210	30.00	2.48	12	0.00	890.00	10747.00	37150	20230119	-28.13	17450	20221031	53.01	37150	-28.13	20230119	23100	15.58	20230629	37150	-28.13	20230119	17450	53.01	20221031	3.21	N	003350	500	22 억		35657	N	N	6	N	00	N
114	20230711	160138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26650	350	2	1.33	1695518950	63186	253.69	26300	27600	25800	34150	18450	26300	26833.79	0.85	0	-1114	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1208	29.94	2.48	12	1.39	890.00	10747.00	37150	20230119	-28.26	17450	20221031	52.72	37150	-28.26	20230119	23100	15.37	20230629	37150	-28.26	20230119	17450	52.72	20221031	3.12	N	003350	500	22 억		38568	N	N	6	N	00	N
115	20230711	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26800	500	2	1.90	1621814500	60423	242.59	26300	27600	25800	34150	18450	26300	26841.01	0.85	0	-184	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1215	30.11	2.49	12	1.33	890.00	10747.00	37150	20230119	-27.86	17450	20221031	53.58	37150	-27.86	20230119	23100	16.02	20230629	37150	-27.86	20230119	17450	53.58	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
116	20230711	140137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26650	350	2	1.33	1583140900	58977	236.79	26300	27600	25800	34150	18450	26300	26843.36	0.85	0	432	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1208	29.94	2.48	12	1.30	890.00	10747.00	37150	20230119	-28.26	17450	20221031	52.72	37150	-28.26	20230119	23100	15.37	20230629	37150	-28.26	20230119	17450	52.72	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
117	20230711	130137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26700	400	2	1.52	1542537150	57458	230.69	26300	27600	25800	34150	18450	26300	26846.34	0.85	0	617	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1210	30.00	2.48	12	1.27	890.00	10747.00	37150	20230119	-28.13	17450	20221031	53.01	37150	-28.13	20230119	23100	15.58	20230629	37150	-28.13	20230119	17450	53.01	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
118	20230711	120138	00	50.00	KOSPI		화학	N	N	N	N	50	N	27200	900	2	3.42	1064603900	39877	160.10	26300	27250	25800	34150	18450	26300	26697.19	0.85	0	-1716	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1233	30.56	2.53	12	0.88	890.00	10747.00	37150	20230119	-26.78	17450	20221031	55.87	37150	-26.78	20230119	23100	17.75	20230629	37150	-26.78	20230119	17450	55.87	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
119	20230711	110139	00	50.00	KOSPI		화학	N	N	N	N	50	N	26950	650	2	2.47	855158600	32133	129.01	26300	27200	25800	34150	18450	26300	26613.10	0.85	0	-2336	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1221	30.28	2.51	12	0.71	890.00	10747.00	37150	20230119	-27.46	17450	20221031	54.44	37150	-27.46	20230119	23100	16.67	20230629	37150	-27.46	20230119	17450	54.44	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
120	20230711	100140	00	50.00	KOSPI		화학	N	N	N	N	50	N	25850	-450	5	-1.71	158011050	6086	24.43	26300	26300	25800	34150	18450	26300	25963.04	0.85	0	-947	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1172	29.04	2.41	12	0.13	890.00	10747.00	37150	20230119	-30.42	17450	20221031	48.14	37150	-30.42	20230119	23100	11.90	20230629	37150	-30.42	20230119	17450	48.14	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
121	20230711	090138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	0	3	0.00	4812900	183	0.73	26300	26300	26300	34150	18450	26300	26300.00	0.85	0	-130	27000	26650	26100	25750	25200	26750	25850	23	7850	500	16300	50	1	4532000	1192	29.55	2.45	12	0.00	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.12	N	003350	500	22 억		38568	N	N	0	N	00	N
122	20230710	160138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	0	3	0.00	645201850	24739	41.12	26300	26450	25550	34150	18450	26300	26080.34	0.97	0	-5286	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1192	29.55	2.45	12	0.55	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
123	20230710	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-300	5	-1.14	559031850	21428	35.62	26300	26450	25550	34150	18450	26300	26088.83	0.97	0	-5047	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1178	29.21	2.42	12	0.47	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
124	20230710	140137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26100	-200	5	-0.76	508185250	19477	32.37	26300	26450	25550	34150	18450	26300	26091.54	0.97	0	-4752	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1183	29.33	2.43	12	0.43	890.00	10747.00	37150	20230119	-29.74	17450	20221031	49.57	37150	-29.74	20230119	23100	12.99	20230629	37150	-29.74	20230119	17450	49.57	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
125	20230710	130136	00	50.00	KOSPI		화학	N	N	N	N	50	N	26250	-50	5	-0.19	453159050	17384	28.89	26300	26450	25550	34150	18450	26300	26067.57	0.97	0	-4046	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1190	29.49	2.44	12	0.38	890.00	10747.00	37150	20230119	-29.34	17450	20221031	50.43	37150	-29.34	20230119	23100	13.64	20230629	37150	-29.34	20230119	17450	50.43	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
126	20230710	120138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-300	5	-1.14	372301150	14299	23.77	26300	26450	25550	34150	18450	26300	26036.83	0.97	0	-2759	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1178	29.21	2.42	12	0.32	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
127	20230710	110138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-300	5	-1.14	307425800	11816	19.64	26300	26450	25550	34150	18450	26300	26017.71	0.97	0	-1900	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1178	29.21	2.42	12	0.26	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
128	20230710	100137	00	50.00	KOSPI		화학	N	N	N	N	50	N	25950	-350	5	-1.33	178011900	6802	11.31	26300	26450	25850	34150	18450	26300	26170.49	0.97	0	-1616	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1176	29.16	2.41	12	0.15	890.00	10747.00	37150	20230119	-30.15	17450	20221031	48.71	37150	-30.15	20230119	23100	12.34	20230629	37150	-30.15	20230119	17450	48.71	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
129	20230710	090137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26350	50	2	0.19	7546200	287	0.48	26300	26350	26150	34150	18450	26300	26293.33	0.97	0	-189	27833	27066	26183	25416	24533	27450	25800	23	7850	500	16300	50	1	4532000	1194	29.61	2.45	12	0.01	890.00	10747.00	37150	20230119	-29.07	17450	20221031	51.00	37150	-29.07	20230119	23100	14.07	20230629	37150	-29.07	20230119	17450	51.00	20221031	3.12	N	003350	500	22 억		44156	N	N	5	N	00	N
130	20230707	160136	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	650	2	2.53	1579598100	60024	222.55	25650	26950	25300	33300	18000	25650	26316.12	1.01	0	-3047	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1192	29.55	2.45	12	1.32	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.18	N	003350	500	22 억		45899	N	N	5	N	00	N
131	20230707	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	650	2	2.53	1524102950	57914	214.73	25650	26950	25300	33300	18000	25650	26316.66	1.01	0	-2693	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1192	29.55	2.45	12	1.28	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
132	20230707	140138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26300	650	2	2.53	1400330850	53209	197.28	25650	26950	25300	33300	18000	25650	26317.56	1.01	0	-2223	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1192	29.55	2.45	12	1.17	890.00	10747.00	37150	20230119	-29.21	17450	20221031	50.72	37150	-29.21	20230119	23100	13.85	20230629	37150	-29.21	20230119	17450	50.72	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
133	20230707	130138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26250	600	2	2.34	1308895400	49729	184.38	25650	26950	25300	33300	18000	25650	26320.57	1.01	0	-1266	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1190	29.49	2.44	12	1.10	890.00	10747.00	37150	20230119	-29.34	17450	20221031	50.43	37150	-29.34	20230119	23100	13.64	20230629	37150	-29.34	20230119	17450	50.43	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
134	20230707	120137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	350	2	1.36	1183424800	44943	166.63	25650	26950	25300	33300	18000	25650	26331.68	1.01	0	-1708	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1178	29.21	2.42	12	0.99	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
135	20230707	110137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26150	500	2	1.95	1085945350	41196	152.74	25650	26950	25300	33300	18000	25650	26360.46	1.01	0	-1512	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1185	29.38	2.43	12	0.91	890.00	10747.00	37150	20230119	-29.61	17450	20221031	49.86	37150	-29.61	20230119	23100	13.20	20230629	37150	-29.61	20230119	17450	49.86	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
136	20230707	100138	00	50.00	KOSPI		화학	N	N	N	N	50	N	26800	1150	2	4.48	866327050	32863	121.85	25650	26950	25300	33300	18000	25650	26361.78	1.01	0	669	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1215	30.11	2.49	12	0.73	890.00	10747.00	37150	20230119	-27.86	17450	20221031	53.58	37150	-27.86	20230119	23100	16.02	20230629	37150	-27.86	20230119	17450	53.58	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
137	20230707	090137	00	50.00	KOSPI		화학	N	N	N	N	50	N	25300	-350	5	-1.36	12983900	508	1.88	25650	25650	25300	33300	18000	25650	25558.86	1.01	0	-52	26616	26132	25766	25282	24916	25950	25100	23	7650	500	15900	50	1	4532000	1147	28.43	2.35	12	0.01	890.00	10747.00	37150	20230119	-31.90	17450	20221031	44.99	37150	-31.90	20230119	23100	9.52	20230629	37150	-31.90	20230119	17450	44.99	20221031	3.18	N	003350	500	22 억		45899	N	N	2	N	00	N
138	20230706	160136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	-500	5	-1.91	688385600	26653	56.39	26000	26250	25400	33950	18350	26150	25828.37	1.03	0	-604	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1162	28.82	2.39	12	0.59	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.10	N	003350	500	22 억		46514	N	N	2	N	00	N
139	20230706	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	-500	5	-1.91	635308250	24578	52.00	26000	26250	25450	33950	18350	26150	25848.66	1.03	0	-108	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1162	28.82	2.39	12	0.54	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
140	20230706	140137	00	50.00	KOSPI		화학	N	N	N	N	50	N	25750	-400	5	-1.53	529839800	20459	43.29	26000	26250	25450	33950	18350	26150	25897.64	1.03	0	809	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1167	28.93	2.40	12	0.45	890.00	10747.00	37150	20230119	-30.69	17450	20221031	47.56	37150	-30.69	20230119	23100	11.47	20230629	37150	-30.69	20230119	17450	47.56	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
141	20230706	130137	00	50.00	KOSPI		화학	N	N	N	N	50	N	25850	-300	5	-1.15	429130100	16530	34.98	26000	26250	25450	33950	18350	26150	25960.68	1.03	0	166	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1172	29.04	2.41	12	0.36	890.00	10747.00	37150	20230119	-30.42	17450	20221031	48.14	37150	-30.42	20230119	23100	11.90	20230629	37150	-30.42	20230119	17450	48.14	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
142	20230706	120137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26100	-50	5	-0.19	387522700	14928	31.59	26000	26250	25450	33950	18350	26150	25959.45	1.03	0	882	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1183	29.33	2.43	12	0.33	890.00	10747.00	37150	20230119	-29.74	17450	20221031	49.57	37150	-29.74	20230119	23100	12.99	20230629	37150	-29.74	20230119	17450	49.57	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
143	20230706	110137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-150	5	-0.57	252235350	9745	20.62	26000	26200	25450	33950	18350	26150	25883.57	1.03	0	-113	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1178	29.21	2.42	12	0.22	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
144	20230706	100137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26150	0	3	0.00	175651400	6802	14.39	26000	26200	25450	33950	18350	26150	25823.49	1.03	0	-341	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1185	29.38	2.43	12	0.15	890.00	10747.00	37150	20230119	-29.61	17450	20221031	49.86	37150	-29.61	20230119	23100	13.20	20230629	37150	-29.61	20230119	17450	49.86	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
145	20230706	090136	00	50.00	KOSPI		화학	N	N	N	N	50	N	26000	-150	5	-0.57	6448900	248	0.52	26000	26050	26000	33950	18350	26150	26003.63	1.03	0	-40	27250	26700	25850	25300	24450	26975	25575	23	7800	500	16210	50	1	4532000	1178	29.21	2.42	12	0.01	890.00	10747.00	37150	20230119	-30.01	17450	20221031	49.00	37150	-30.01	20230119	23100	12.55	20230629	37150	-30.01	20230119	17450	49.00	20221031	3.10	N	003350	500	22 억		46514	N	N	0	N	00	N
146	20230705	160137	00	50.00	KOSPI		화학	N	N	N	N	50	N	26150	850	2	3.36	1206553300	46716	292.98	25450	26400	25000	32850	17750	25300	25826.51	1.06	0	-1300	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1185	29.38	2.43	12	1.03	890.00	10747.00	37150	20230119	-29.61	17450	20221031	49.86	37150	-29.61	20230119	23100	13.20	20230629	37150	-29.61	20230119	17450	49.86	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
147	20230705	150136	00	50.00	KOSPI		화학	N	N	N	N	50	N	26350	1050	2	4.15	1132163300	43867	275.11	25450	26400	25000	32850	17750	25300	25809.00	1.06	0	-398	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1194	29.61	2.45	12	0.97	890.00	10747.00	37150	20230119	-29.07	17450	20221031	51.00	37150	-29.07	20230119	23100	14.07	20230629	37150	-29.07	20230119	17450	51.00	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
148	20230705	140136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25800	500	2	1.98	775390400	30132	188.97	25450	26200	25000	32850	17750	25300	25733.12	1.06	0	-87	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1169	28.99	2.40	12	0.66	890.00	10747.00	37150	20230119	-30.55	17450	20221031	47.85	37150	-30.55	20230119	23100	11.69	20230629	37150	-30.55	20230119	17450	47.85	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
149	20230705	130135	00	50.00	KOSPI		화학	N	N	N	N	50	N	25550	250	2	0.99	695472400	27021	169.46	25450	26200	25000	32850	17750	25300	25738.22	1.06	0	-83	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1158	28.71	2.38	12	0.60	890.00	10747.00	37150	20230119	-31.22	17450	20221031	46.42	37150	-31.22	20230119	23100	10.61	20230629	37150	-31.22	20230119	17450	46.42	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
150	20230705	120136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25650	350	2	1.38	652749750	25352	159.00	25450	26200	25000	32850	17750	25300	25747.47	1.06	0	311	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1162	28.82	2.39	12	0.56	890.00	10747.00	37150	20230119	-30.96	17450	20221031	46.99	37150	-30.96	20230119	23100	11.04	20230629	37150	-30.96	20230119	17450	46.99	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
151	20230705	110136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25750	450	2	1.78	540070850	20985	131.61	25450	26200	25000	32850	17750	25300	25736.04	1.06	0	379	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1167	28.93	2.40	12	0.46	890.00	10747.00	37150	20230119	-30.69	17450	20221031	47.56	37150	-30.69	20230119	23100	11.47	20230629	37150	-30.69	20230119	17450	47.56	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
152	20230705	100136	00	50.00	KOSPI		화학	N	N	N	N	50	N	26200	900	2	3.56	387928000	15106	94.74	25450	26200	25000	32850	17750	25300	25680.39	1.06	0	285	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1187	29.44	2.44	12	0.33	890.00	10747.00	37150	20230119	-29.48	17450	20221031	50.14	37150	-29.48	20230119	23100	13.42	20230629	37150	-29.48	20230119	17450	50.14	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
153	20230705	090136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25300	0	3	0.00	14483350	570	3.57	25450	25500	25300	32850	17750	25300	25409.39	1.06	0	-317	25633	25466	25183	25016	24733	25525	25075	23	7550	500	15680	50	1	4532000	1147	28.43	2.35	12	0.01	890.00	10747.00	37150	20230119	-31.90	17450	20221031	44.99	37150	-31.90	20230119	23100	9.52	20230629	37150	-31.90	20230119	17450	44.99	20221031	3.00	N	003350	500	22 억		47828	N	N	0	N	00	N
154	20230704	160136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25300	0	3	0.00	399261650	15904	50.61	25300	25350	24900	32850	17750	25300	25104.48	1.05	0	435	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1147	28.43	2.35	12	0.35	890.00	10747.00	37150	20230119	-31.90	17450	20221031	44.99	37150	-31.90	20230119	23100	9.52	20230629	37150	-31.90	20230119	17450	44.99	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
155	20230704	150135	00	50.00	KOSPI		화학	N	N	N	N	50	N	25300	0	3	0.00	331586900	13223	42.08	25300	25350	24900	32850	17750	25300	25076.53	1.05	0	915	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1147	28.43	2.35	12	0.29	890.00	10747.00	37150	20230119	-31.90	17450	20221031	44.99	37150	-31.90	20230119	23100	9.52	20230629	37150	-31.90	20230119	17450	44.99	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
156	20230704	140136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	-300	5	-1.19	304396450	12137	38.62	25300	25350	24900	32850	17750	25300	25080.04	1.05	0	821	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1133	28.09	2.33	12	0.27	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
157	20230704	130135	00	50.00	KOSPI		화학	N	N	N	N	50	N	25100	-200	5	-0.79	285469050	11383	36.22	25300	25350	24900	32850	17750	25300	25078.54	1.05	0	517	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1138	28.20	2.34	12	0.25	890.00	10747.00	37150	20230119	-32.44	17450	20221031	43.84	37150	-32.44	20230119	23100	8.66	20230629	37150	-32.44	20230119	17450	43.84	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
158	20230704	120136	00	50.00	KOSPI		화학	N	N	N	N	50	N	25100	-200	5	-0.79	228811450	9136	29.07	25300	25300	24900	32850	17750	25300	25045.04	1.05	0	-24	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1138	28.20	2.34	12	0.20	890.00	10747.00	37150	20230119	-32.44	17450	20221031	43.84	37150	-32.44	20230119	23100	8.66	20230629	37150	-32.44	20230119	17450	43.84	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
159	20230704	110134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	-300	5	-1.19	188226550	7510	23.90	25300	25300	24950	32850	17750	25300	25063.46	1.05	0	-97	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1133	28.09	2.33	12	0.17	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
160	20230704	100134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	-300	5	-1.19	116933200	4661	14.83	25300	25300	24950	32850	17750	25300	25087.58	1.05	0	-1389	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1133	28.09	2.33	12	0.10	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
161	20230704	090134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25200	-100	5	-0.40	14505000	574	1.83	25300	25300	25200	32850	17750	25300	25270.03	1.05	0	-204	25933	25616	25183	24866	24433	25675	24925	23	7550	500	15680	50	1	4532000	1142	28.31	2.34	12	0.01	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23100	9.09	20230629	37150	-32.17	20230119	17450	44.41	20221031	3.05	N	003350	500	22 억		47379	N	N	2	N	00	N
162	20230703	160134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25300	650	2	2.64	789263650	31424	80.82	25300	25500	24750	32000	17300	24650	25116.41	1.07	0	-1045	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1147	28.43	2.35	12	0.69	890.00	10747.00	37150	20230119	-31.90	17450	20221031	44.99	37150	-31.90	20230119	23100	9.52	20230629	37150	-31.90	20230119	17450	44.99	20221031	3.01	N	003350	500	22 억		48506	N	N	2	N	00	N
163	20230703	150134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	350	2	1.42	651647100	25970	66.79	25300	25500	24750	32000	17300	24650	25092.30	1.07	0	-3334	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1133	28.09	2.33	12	0.57	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N
164	20230703	140135	00	50.00	KOSPI		화학	N	N	N	N	50	N	24750	100	2	0.41	618613150	24642	63.37	25300	25500	24750	32000	17300	24650	25104.02	1.07	0	-3457	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1122	27.81	2.30	12	0.54	890.00	10747.00	37150	20230119	-33.38	17450	20221031	41.83	37150	-33.38	20230119	23100	7.14	20230629	37150	-33.38	20230119	17450	41.83	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N
165	20230703	130134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	350	2	1.42	536248350	21329	54.85	25300	25500	24900	32000	17300	24650	25141.75	1.07	0	-3190	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1133	28.09	2.33	12	0.47	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N
166	20230703	120134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	350	2	1.42	499655950	19861	51.08	25300	25500	24900	32000	17300	24650	25157.64	1.07	0	-3222	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1133	28.09	2.33	12	0.44	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N
167	20230703	110134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25000	350	2	1.42	468714900	18621	47.89	25300	25500	24900	32000	17300	24650	25171.31	1.07	0	-3291	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1133	28.09	2.33	12	0.41	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23100	8.23	20230629	37150	-32.71	20230119	17450	43.27	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N
168	20230703	100134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25200	550	2	2.23	397906600	15792	40.61	25300	25500	24900	32000	17300	24650	25196.72	1.07	0	-3433	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1142	28.31	2.34	12	0.35	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23100	9.09	20230629	37150	-32.17	20230119	17450	44.41	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N
169	20230703	090134	00	50.00	KOSPI		화학	N	N	N	N	50	N	25500	850	2	3.45	94847700	3747	9.64	25300	25500	25250	32000	17300	24650	25312.97	1.07	0	-1092	26316	25482	24466	23632	22616	25900	24050	23	7350	500	15280	50	1	4532000	1156	28.65	2.37	12	0.08	890.00	10747.00	37150	20230119	-31.36	17450	20221031	46.13	37150	-31.36	20230119	23100	10.39	20230629	37150	-31.36	20230119	17450	46.13	20221031	3.01	N	003350	500	22 억		48506	N	N	1	N	00	N