KissMeData/004840/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-40	5	-0.75	109855480	20546	205.11	5300	5460	5290	6950	3750	5350	5346.81	0.76	0	1426	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1058	68.96	0.29	12	0.10	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.24	N	004840	500	99 억		151540	N	N	1	N	00	N
3	20230731	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5370	20	2	0.37	79023260	14785	147.60	5300	5460	5290	6950	3750	5350	5344.83	0.76	0	911	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1070	69.74	0.29	12	0.07	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
4	20230731	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5380	30	2	0.56	56963070	10672	106.54	5300	5460	5290	6950	3750	5350	5337.62	0.76	0	282	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1072	69.87	0.29	12	0.05	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
5	20230731	130200	57	100.00	KOSPI		화학	N	N	N	N		N	5350	0	3	0.00	50094530	9395	93.79	5300	5460	5290	6950	3750	5350	5332.04	0.76	0	1186	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1066	69.48	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
6	20230731	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5370	20	2	0.37	45947840	8618	86.03	5300	5460	5290	6950	3750	5350	5331.61	0.76	0	1461	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1070	69.74	0.29	12	0.04	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
7	20230731	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5370	20	2	0.37	44268310	8304	82.90	5300	5460	5290	6950	3750	5350	5330.96	0.76	0	1461	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1070	69.74	0.29	12	0.04	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
8	20230731	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5350	0	3	0.00	18812140	3535	35.29	5300	5460	5290	6950	3750	5350	5321.68	0.76	0	278	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1066	69.48	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
9	20230731	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-50	5	-0.93	1272000	240	2.40	5300	5300	5300	6950	3750	5350	5300.00	0.76	0	0	5536	5442	5256	5162	4976	5490	5210	100	1600	500	3740	10	1	19930000	1056	68.83	0.29	12	0.00	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.24	N	004840	500	99 억		151540	N	N	0	N	00	N
10	20230728	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5350	200	2	3.88	52776830	10017	100.51	5090	5350	5070	6690	3610	5150	5268.42	0.76	0	-135	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1066	69.48	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
11	20230728	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5330	180	2	3.50	47551120	9036	90.67	5090	5330	5070	6690	3610	5150	5262.41	0.76	0	-127	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1062	69.22	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
12	20230728	140200	57	100.00	KOSPI		화학	N	N	N	N		N	5280	130	2	2.52	27534990	5258	52.76	5090	5330	5070	6690	3610	5150	5236.78	0.76	0	-351	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1052	68.57	0.29	12	0.03	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
13	20230728	130200	57	100.00	KOSPI		화학	N	N	N	N		N	5300	150	2	2.91	23841860	4558	45.74	5090	5330	5070	6690	3610	5150	5230.77	0.76	0	-145	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1056	68.83	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
14	20230728	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5310	160	2	3.11	20015410	3836	38.49	5090	5330	5070	6690	3610	5150	5217.78	0.76	0	-145	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1058	68.96	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
15	20230728	110200	57	100.00	KOSPI		화학	N	N	N	N		N	5320	170	2	3.30	16152070	3107	31.18	5090	5320	5070	6690	3610	5150	5198.61	0.76	0	-97	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1060	69.09	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
16	20230728	100200	57	100.00	KOSPI		화학	N	N	N	N		N	5230	80	2	1.55	9925270	1918	19.25	5090	5230	5070	6690	3610	5150	5174.80	0.76	0	-58	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1042	67.92	0.28	12	0.01	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
17	20230728	090200	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-50	5	-0.97	895510	176	1.77	5090	5100	5070	6690	3610	5150	5088.12	0.76	0	-17	5410	5280	5090	4960	4770	5345	5025	100	1540	500	3600	10	1	19930000	1016	66.23	0.28	12	0.00	77.00	18462.00	5770	20230628	-11.61	3760	20230104	35.64	5770	-11.61	20230628	3760	35.64	20230104	5770	-11.61	20230628	3760	35.64	20230104	0.26	N	004840	500	99 억		151676	N	N	0	N	00	N
18	20230727	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5150	110	2	2.18	50611765	9956	17.98	4900	5220	4900	6550	3530	5040	5083.54	0.76	-10252	934	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1026	66.88	0.28	12	0.05	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
19	20230727	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5200	160	2	3.17	44953705	8858	16.00	4900	5220	4900	6550	3530	5040	5074.93	0.76	-10252	1059	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1036	67.53	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
20	20230727	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5200	160	2	3.17	44168735	8707	15.73	4900	5220	4900	6550	3530	5040	5072.78	0.76	-10252	1057	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1036	67.53	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
21	20230727	130200	57	100.00	KOSPI		화학	N	N	N	N		N	5150	110	2	2.18	43488065	8576	15.49	4900	5220	4900	6550	3530	5040	5070.90	0.76	-10252	1061	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1026	66.88	0.28	12	0.04	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
22	20230727	120201	57	100.00	KOSPI		화학	N	N	N	N		N	5200	160	2	3.17	42911415	8465	15.29	4900	5220	4900	6550	3530	5040	5069.28	0.76	-10252	1118	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1036	67.53	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
23	20230727	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5150	110	2	2.18	31726915	6300	11.38	4900	5150	4900	6550	3530	5040	5036.02	0.76	-10252	1674	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1026	66.88	0.28	12	0.03	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
24	20230727	100200	57	100.00	KOSPI		화학	N	N	N	N		N	5060	20	2	0.40	20454005	4095	7.40	4900	5090	4900	6550	3530	5040	4994.87	0.76	-10252	659	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	10	1	19930000	1008	65.71	0.27	12	0.02	77.00	18462.00	5770	20230628	-12.31	3760	20230104	34.57	5770	-12.31	20230628	3760	34.57	20230104	5770	-12.31	20230628	3760	34.57	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
25	20230727	090200	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-85	5	-1.69	7798965	1590	2.87	4900	4955	4900	6550	3530	5040	4905.01	0.76	-10252	136	5523	5281	5098	4856	4673	5190	4765	100	1510	500	3520	5	1	19930000	988	64.35	0.27	12	0.01	77.00	18462.00	5770	20230628	-14.12	3760	20230104	31.78	5770	-14.12	20230628	3760	31.78	20230104	5770	-14.12	20230628	3760	31.78	20230104	0.26	N	004840	500	99 억		150818	N	N	0	N	00	N
26	20230726	160158	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-200	5	-3.82	278405570	55360	116.02	5200	5340	4915	6810	3670	5240	5029.00	0.81	0	-9008	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	10	1	19930000	1004	65.45	0.27	12	0.28	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
27	20230726	150201	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-120	5	-2.29	270832690	53863	112.88	5200	5340	4915	6810	3670	5240	5028.18	0.81	0	-8458	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	10	1	19930000	1020	66.49	0.28	12	0.27	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
28	20230726	140200	57	100.00	KOSPI		화학	N	N	N	N		N	4960	-280	5	-5.34	232351360	46229	96.88	5200	5340	4915	6810	3670	5240	5026.10	0.81	0	-7747	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	5	1	19930000	989	64.42	0.27	12	0.23	77.00	18462.00	5770	20230628	-14.04	3760	20230104	31.91	5770	-14.04	20230628	3760	31.91	20230104	5770	-14.04	20230628	3760	31.91	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
29	20230726	130158	57	100.00	KOSPI		화학	N	N	N	N		N	4920	-320	5	-6.11	199296220	39533	82.85	5200	5340	4920	6810	3670	5240	5041.26	0.81	0	-6543	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	5	1	19930000	981	63.90	0.27	12	0.20	77.00	18462.00	5770	20230628	-14.73	3760	20230104	30.85	5770	-14.73	20230628	3760	30.85	20230104	5770	-14.73	20230628	3760	30.85	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
30	20230726	120159	57	100.00	KOSPI		화학	N	N	N	N		N	4975	-265	5	-5.06	179856025	35596	74.60	5200	5340	4955	6810	3670	5240	5052.70	0.81	0	-5790	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	5	1	19930000	992	64.61	0.27	12	0.18	77.00	18462.00	5770	20230628	-13.78	3760	20230104	32.31	5770	-13.78	20230628	3760	32.31	20230104	5770	-13.78	20230628	3760	32.31	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
31	20230726	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-210	5	-4.01	153838180	30368	63.64	5200	5340	4970	6810	3670	5240	5065.80	0.81	0	-2433	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	10	1	19930000	1002	65.32	0.27	12	0.15	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
32	20230726	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-190	5	-3.63	120139470	23648	49.56	5200	5340	5010	6810	3670	5240	5080.32	0.81	0	-341	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	10	1	19930000	1006	65.58	0.27	12	0.12	77.00	18462.00	5770	20230628	-12.48	3760	20230104	34.31	5770	-12.48	20230628	3760	34.31	20230104	5770	-12.48	20230628	3760	34.31	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
33	20230726	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-40	5	-0.76	8760780	1682	3.52	5200	5340	5200	6810	3670	5240	5208.55	0.81	0	104	5420	5330	5200	5110	4980	5375	5155	100	1570	500	3660	10	1	19930000	1036	67.53	0.28	12	0.01	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.28	N	004840	500	99 억		161070	N	N	0	N	00	N
34	20230725	160158	57	100.00	KOSPI		화학	N	N	N	N		N	5240	10	2	0.19	245405650	47617	242.03	5180	5290	5070	6790	3670	5230	5153.74	0.79	0	2661	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1044	68.05	0.28	12	0.24	77.00	18462.00	5770	20230628	-9.19	3760	20230104	39.36	5770	-9.19	20230628	3760	39.36	20230104	5770	-9.19	20230628	3760	39.36	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
35	20230725	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5230	0	3	0.00	239410870	46466	236.18	5180	5290	5070	6790	3670	5230	5152.39	0.79	0	3119	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1042	67.92	0.28	12	0.23	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
36	20230725	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5280	50	2	0.96	185463290	36084	183.41	5180	5290	5070	6790	3670	5230	5139.77	0.79	0	2968	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1052	68.57	0.29	12	0.18	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
37	20230725	130159	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-20	5	-0.38	138783870	27148	137.99	5180	5280	5070	6790	3670	5230	5112.12	0.79	0	5489	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1038	67.66	0.28	12	0.14	77.00	18462.00	5770	20230628	-9.71	3760	20230104	38.56	5770	-9.71	20230628	3760	38.56	20230104	5770	-9.71	20230628	3760	38.56	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
38	20230725	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-80	5	-1.53	134029820	26229	133.32	5180	5280	5070	6790	3670	5230	5109.99	0.79	0	5711	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1026	66.88	0.28	12	0.13	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
39	20230725	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-120	5	-2.29	112817040	22114	112.40	5180	5220	5070	6790	3670	5230	5101.61	0.79	0	5842	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1018	66.36	0.28	12	0.11	77.00	18462.00	5770	20230628	-11.44	3760	20230104	35.90	5770	-11.44	20230628	3760	35.90	20230104	5770	-11.44	20230628	3760	35.90	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
40	20230725	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-100	5	-1.91	102930110	20182	102.58	5180	5220	5070	6790	3670	5230	5100.09	0.79	0	6541	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1022	66.62	0.28	12	0.10	77.00	18462.00	5770	20230628	-11.09	3760	20230104	36.44	5770	-11.09	20230628	3760	36.44	20230104	5770	-11.09	20230628	3760	36.44	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
41	20230725	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-110	5	-2.10	14139850	2750	13.98	5180	5220	5120	6790	3670	5230	5141.76	0.79	0	923	5616	5422	5326	5132	5036	5375	5085	100	1560	500	3660	10	1	19930000	1020	66.49	0.28	12	0.01	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.28	N	004840	500	99 억		157424	N	N	0	N	00	N
42	20230724	160158	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-290	5	-5.25	100132760	18728	172.69	5520	5520	5230	7170	3870	5520	5346.72	0.81	0	-3470	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1042	67.92	0.28	12	0.09	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
43	20230724	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-240	5	-4.35	90931050	16973	156.51	5520	5520	5280	7170	3870	5520	5357.39	0.81	0	-3343	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1052	68.57	0.29	12	0.09	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
44	20230724	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-190	5	-3.44	71243740	13254	122.21	5520	5520	5300	7170	3870	5520	5375.26	0.81	0	-2804	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1062	69.22	0.29	12	0.07	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
45	20230724	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-140	5	-2.54	63887180	11878	109.53	5520	5520	5300	7170	3870	5520	5378.61	0.81	0	-2580	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1072	69.87	0.29	12	0.06	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
46	20230724	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-150	5	-2.72	54781410	10180	93.87	5520	5520	5300	7170	3870	5520	5381.28	0.81	0	-2063	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1070	69.74	0.29	12	0.05	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
47	20230724	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-100	5	-1.81	34969980	6474	59.70	5520	5520	5300	7170	3870	5520	5401.60	0.81	0	-2031	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1080	70.39	0.29	12	0.03	77.00	18462.00	5770	20230628	-6.07	3760	20230104	44.15	5770	-6.07	20230628	3760	44.15	20230104	5770	-6.07	20230628	3760	44.15	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
48	20230724	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-110	5	-1.99	29098090	5388	49.68	5520	5520	5300	7170	3870	5520	5400.54	0.81	0	-1941	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1078	70.26	0.29	12	0.03	77.00	18462.00	5770	20230628	-6.24	3760	20230104	43.88	5770	-6.24	20230628	3760	43.88	20230104	5770	-6.24	20230628	3760	43.88	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
49	20230724	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5520	0	3	0.00	1600800	290	2.67	5520	5520	5520	7170	3870	5520	5520.00	0.81	0	-8	5680	5600	5510	5430	5340	5555	5385	100	1650	500	3860	10	1	19930000	1100	71.69	0.30	12	0.00	77.00	18462.00	5770	20230628	-4.33	3760	20230104	46.81	5770	-4.33	20230628	3760	46.81	20230104	5770	-4.33	20230628	3760	46.81	20230104	0.33	N	004840	500	99 억		161290	N	N	0	N	00	N
50	20230721	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-20	5	-0.36	59134100	10805	37.92	5590	5590	5420	7200	3880	5540	5472.71	0.84	0	-6698	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1100	71.69	0.30	12	0.05	77.00	18462.00	5770	20230628	-4.33	3760	20230104	46.81	5770	-4.33	20230628	3760	46.81	20230104	5770	-4.33	20230628	3760	46.81	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
51	20230721	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-70	5	-1.26	51586820	9434	33.11	5590	5590	5420	7200	3880	5540	5468.18	0.84	0	-6163	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1090	71.04	0.30	12	0.05	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
52	20230721	140156	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-80	5	-1.44	44546720	8147	28.59	5590	5590	5420	7200	3880	5540	5467.87	0.84	0	-5249	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1088	70.91	0.30	12	0.04	77.00	18462.00	5770	20230628	-5.37	3760	20230104	45.21	5770	-5.37	20230628	3760	45.21	20230104	5770	-5.37	20230628	3760	45.21	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
53	20230721	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-90	5	-1.62	43253550	7910	27.76	5590	5590	5430	7200	3880	5540	5468.21	0.84	0	-5072	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1086	70.78	0.30	12	0.04	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
54	20230721	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-80	5	-1.44	24071660	4387	15.40	5590	5590	5450	7200	3880	5540	5487.04	0.84	0	-2062	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1088	70.91	0.30	12	0.02	77.00	18462.00	5770	20230628	-5.37	3760	20230104	45.21	5770	-5.37	20230628	3760	45.21	20230104	5770	-5.37	20230628	3760	45.21	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
55	20230721	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-60	5	-1.08	14822850	2700	9.48	5590	5590	5450	7200	3880	5540	5489.94	0.84	0	-1362	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1092	71.17	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
56	20230721	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-60	5	-1.08	7576960	1376	4.83	5590	5590	5460	7200	3880	5540	5506.51	0.84	0	-833	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1092	71.17	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
57	20230721	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-10	5	-0.18	896290	161	0.56	5590	5590	5510	7200	3880	5540	5567.02	0.84	0	-1	5713	5626	5523	5436	5333	5670	5480	100	1660	500	3870	10	1	19930000	1102	71.82	0.30	12	0.00	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.34	N	004840	500	99 억		168072	N	N	7	N	00	N
58	20230720	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5540	30	2	0.54	152440250	27786	95.50	5490	5610	5420	7160	3860	5510	5486.23	0.81	0	6225	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1104	71.95	0.30	12	0.14	77.00	18462.00	5770	20230628	-3.99	3760	20230104	47.34	5770	-3.99	20230628	3760	47.34	20230104	5770	-3.99	20230628	3760	47.34	20230104	0.34	N	004840	500	99 억		161854	N	N	7	N	00	N
59	20230720	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5570	60	2	1.09	148434460	27064	93.02	5490	5610	5420	7160	3860	5510	5484.57	0.81	0	6513	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1110	72.34	0.30	12	0.14	77.00	18462.00	5770	20230628	-3.47	3760	20230104	48.14	5770	-3.47	20230628	3760	48.14	20230104	5770	-3.47	20230628	3760	48.14	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
60	20230720	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5580	70	2	1.27	144048600	26277	90.31	5490	5610	5420	7160	3860	5510	5481.93	0.81	0	6186	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1112	72.47	0.30	12	0.13	77.00	18462.00	5770	20230628	-3.29	3760	20230104	48.40	5770	-3.29	20230628	3760	48.40	20230104	5770	-3.29	20230628	3760	48.40	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
61	20230720	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5550	40	2	0.73	119132410	21810	74.96	5490	5560	5420	7160	3860	5510	5462.28	0.81	0	4870	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1106	72.08	0.30	12	0.11	77.00	18462.00	5770	20230628	-3.81	3760	20230104	47.61	5770	-3.81	20230628	3760	47.61	20230104	5770	-3.81	20230628	3760	47.61	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
62	20230720	120156	57	100.00	KOSPI		화학	N	N	N	N		N	5510	0	3	0.00	109723990	20112	69.12	5490	5510	5420	7160	3860	5510	5455.65	0.81	0	4126	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1098	71.56	0.30	12	0.10	77.00	18462.00	5770	20230628	-4.51	3760	20230104	46.54	5770	-4.51	20230628	3760	46.54	20230104	5770	-4.51	20230628	3760	46.54	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
63	20230720	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-20	5	-0.36	78723960	14456	49.68	5490	5510	5420	7160	3860	5510	5445.76	0.81	0	721	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1094	71.30	0.30	12	0.07	77.00	18462.00	5770	20230628	-4.85	3760	20230104	46.01	5770	-4.85	20230628	3760	46.01	20230104	5770	-4.85	20230628	3760	46.01	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
64	20230720	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-40	5	-0.73	62048770	11398	39.17	5490	5510	5420	7160	3860	5510	5443.83	0.81	0	408	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1090	71.04	0.30	12	0.06	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
65	20230720	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-40	5	-0.73	996440	182	0.63	5490	5490	5470	7160	3860	5510	5474.95	0.81	0	-102	5596	5552	5486	5442	5376	5520	5410	100	1650	500	3850	10	1	19930000	1090	71.04	0.30	12	0.00	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.34	N	004840	500	99 억		161854	N	N	74	N	00	N
66	20230719	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-20	5	-0.36	158379030	29037	67.16	5530	5530	5420	7180	3880	5530	5454.39	0.82	0	-1211	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1098	71.56	0.30	12	0.15	77.00	18462.00	5770	20230628	-4.51	3760	20230104	46.54	5770	-4.51	20230628	3760	46.54	20230104	5770	-4.51	20230628	3760	46.54	20230104	0.33	N	004840	500	99 억		163056	N	N	74	N	00	N
67	20230719	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-50	5	-0.90	156202910	28640	66.24	5530	5530	5420	7180	3880	5530	5454.01	0.82	0	-1482	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1092	71.17	0.30	12	0.14	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
68	20230719	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5530	0	3	0.00	136798400	25104	58.06	5530	5530	5420	7180	3880	5530	5449.27	0.82	0	-1383	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1102	71.82	0.30	12	0.13	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
69	20230719	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-30	5	-0.54	130560060	23971	55.44	5530	5530	5420	7180	3880	5530	5446.58	0.82	0	-692	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1096	71.43	0.30	12	0.12	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
70	20230719	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-50	5	-0.90	126043110	23149	53.54	5530	5530	5420	7180	3880	5530	5444.86	0.82	0	-681	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1092	71.17	0.30	12	0.12	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
71	20230719	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-80	5	-1.45	91309650	16759	38.76	5530	5530	5430	7180	3880	5530	5448.39	0.82	0	-624	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1086	70.78	0.30	12	0.08	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
72	20230719	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-10	5	-0.18	42975060	7872	18.21	5530	5530	5440	7180	3880	5530	5459.23	0.82	0	-371	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1100	71.69	0.30	12	0.04	77.00	18462.00	5770	20230628	-4.33	3760	20230104	46.81	5770	-4.33	20230628	3760	46.81	20230104	5770	-4.33	20230628	3760	46.81	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
73	20230719	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5530	0	3	0.00	414750	75	0.17	5530	5530	5530	7180	3880	5530	5530.00	0.82	0	-39	5763	5646	5543	5426	5323	5595	5375	100	1650	500	3870	10	1	19930000	1102	71.82	0.30	12	0.00	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.33	N	004840	500	99 억		163056	N	N	25	N	00	N
74	20230718	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-70	5	-1.25	237703430	43235	67.52	5660	5660	5440	7280	3920	5600	5497.94	0.82	0	-664	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1102	71.82	0.30	12	0.22	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.33	N	004840	500	99 억		164095	N	N	25	N	00	N
75	20230718	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-140	5	-2.50	224962380	40920	63.90	5660	5660	5440	7280	3920	5600	5497.61	0.82	0	772	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1088	70.91	0.30	12	0.21	77.00	18462.00	5770	20230628	-5.37	3760	20230104	45.21	5770	-5.37	20230628	3760	45.21	20230104	5770	-5.37	20230628	3760	45.21	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
76	20230718	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-120	5	-2.14	205917950	37430	58.45	5660	5660	5450	7280	3920	5600	5501.41	0.82	0	1176	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1092	71.17	0.30	12	0.19	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
77	20230718	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-140	5	-2.50	205145350	37289	58.23	5660	5660	5450	7280	3920	5600	5501.50	0.82	0	1187	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1088	70.91	0.30	12	0.19	77.00	18462.00	5770	20230628	-5.37	3760	20230104	45.21	5770	-5.37	20230628	3760	45.21	20230104	5770	-5.37	20230628	3760	45.21	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
78	20230718	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-20	5	-0.36	191567220	34812	54.36	5660	5660	5450	7280	3920	5600	5502.91	0.82	0	140	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1112	72.47	0.30	12	0.17	77.00	18462.00	5770	20230628	-3.29	3760	20230104	48.40	5770	-3.29	20230628	3760	48.40	20230104	5770	-3.29	20230628	3760	48.40	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
79	20230718	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-130	5	-2.32	58983910	10693	16.70	5660	5660	5460	7280	3920	5600	5516.12	0.82	0	-1376	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1090	71.04	0.30	12	0.05	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
80	20230718	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-50	5	-0.89	24570140	4428	6.91	5660	5660	5510	7280	3920	5600	5548.81	0.82	0	-1110	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1106	72.08	0.30	12	0.02	77.00	18462.00	5770	20230628	-3.81	3760	20230104	47.61	5770	-3.81	20230628	3760	47.61	20230104	5770	-3.81	20230628	3760	47.61	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
81	20230718	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-10	5	-0.18	1976440	352	0.55	5660	5660	5590	7280	3920	5600	5614.89	0.82	0	-244	5706	5652	5546	5492	5386	5680	5520	100	1680	500	3920	10	1	19930000	1114	72.60	0.30	12	0.00	77.00	18462.00	5770	20230628	-3.12	3760	20230104	48.67	5770	-3.12	20230628	3760	48.67	20230104	5770	-3.12	20230628	3760	48.67	20230104	0.33	N	004840	500	99 억		164095	N	N	20	N	00	N
82	20230717	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5600	180	2	3.32	351712540	63934	238.94	5570	5600	5440	7040	3800	5420	5535.51	0.76	0	10734	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1116	72.73	0.30	12	0.32	77.00	18462.00	5770	20230628	-2.95	3760	20230104	48.94	5770	-2.95	20230628	3760	48.94	20230104	5770	-2.95	20230628	3760	48.94	20230104	0.33	N	004840	500	99 억		152444	N	N	20	N	00	N
83	20230717	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5590	170	2	3.14	324350180	59009	220.54	5570	5600	5440	7040	3800	5420	5533.01	0.76	0	10353	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1114	72.60	0.30	12	0.30	77.00	18462.00	5770	20230628	-3.12	3760	20230104	48.67	5770	-3.12	20230628	3760	48.67	20230104	5770	-3.12	20230628	3760	48.67	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
84	20230717	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5550	130	2	2.40	291467310	53087	198.40	5570	5600	5440	7040	3800	5420	5529.60	0.76	0	11074	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1106	72.08	0.30	12	0.27	77.00	18462.00	5770	20230628	-3.81	3760	20230104	47.61	5770	-3.81	20230628	3760	47.61	20230104	5770	-3.81	20230628	3760	47.61	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
85	20230717	130154	57	100.00	KOSPI		화학	N	N	N	N		N	5540	120	2	2.21	274267170	49966	186.74	5570	5600	5440	7040	3800	5420	5531.46	0.76	0	9717	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1104	71.95	0.30	12	0.25	77.00	18462.00	5770	20230628	-3.99	3760	20230104	47.34	5770	-3.99	20230628	3760	47.34	20230104	5770	-3.99	20230628	3760	47.34	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
86	20230717	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5520	100	2	1.85	262936660	47913	179.07	5570	5600	5440	7040	3800	5420	5532.34	0.76	0	9453	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1100	71.69	0.30	12	0.24	77.00	18462.00	5770	20230628	-4.33	3760	20230104	46.81	5770	-4.33	20230628	3760	46.81	20230104	5770	-4.33	20230628	3760	46.81	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
87	20230717	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5550	130	2	2.40	249908600	45550	170.24	5570	5600	5440	7040	3800	5420	5534.03	0.76	0	8557	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1106	72.08	0.30	12	0.23	77.00	18462.00	5770	20230628	-3.81	3760	20230104	47.61	5770	-3.81	20230628	3760	47.61	20230104	5770	-3.81	20230628	3760	47.61	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
88	20230717	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5530	110	2	2.03	158473430	29101	108.76	5570	5570	5440	7040	3800	5420	5493.86	0.76	0	-1474	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1102	71.82	0.30	12	0.15	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
89	20230717	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5470	50	2	0.92	106260570	19593	73.23	5570	5570	5470	7040	3800	5420	5532.16	0.76	0	-299	5533	5476	5363	5306	5193	5505	5335	100	1620	500	3790	10	1	19930000	1090	71.04	0.30	12	0.10	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.33	N	004840	500	99 억		152444	N	N	37	N	00	N
90	20230714	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5420	20	2	0.37	143042090	26757	174.39	5400	5420	5250	7020	3780	5400	5345.97	0.80	0	-6843	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1080	70.39	0.29	12	0.13	77.00	18462.00	5770	20230628	-6.07	3760	20230104	44.15	5770	-6.07	20230628	3760	44.15	20230104	5770	-6.07	20230628	3760	44.15	20230104	0.33	N	004840	500	99 억		159274	N	N	37	N	00	N
91	20230714	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-150	5	-2.78	119139590	22288	145.26	5400	5420	5250	7020	3780	5400	5345.46	0.80	0	-4881	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1046	68.18	0.28	12	0.11	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
92	20230714	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-50	5	-0.93	109236150	20409	133.02	5400	5420	5270	7020	3780	5400	5352.35	0.80	0	-4958	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1066	69.48	0.29	12	0.10	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
93	20230714	130154	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-20	5	-0.37	84695660	15808	103.03	5400	5420	5300	7020	3780	5400	5357.77	0.80	0	-4703	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1072	69.87	0.29	12	0.08	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
94	20230714	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-30	5	-0.56	73183940	13682	89.17	5400	5420	5300	7020	3780	5400	5348.92	0.80	0	-2999	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1070	69.74	0.29	12	0.07	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
95	20230714	110154	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-90	5	-1.67	54336140	10170	66.28	5400	5420	5300	7020	3780	5400	5342.79	0.80	0	-2012	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1058	68.96	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
96	20230714	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-70	5	-1.30	33415550	6240	40.67	5400	5420	5300	7020	3780	5400	5355.06	0.80	0	-3179	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1062	69.22	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
97	20230714	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5400	0	3	0.00	356400	66	0.43	5400	5400	5400	7020	3780	5400	5400.00	0.80	0	9	5606	5502	5446	5342	5286	5475	5315	100	1620	500	3780	10	1	19930000	1076	70.13	0.29	12	0.00	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.33	N	004840	500	99 억		159274	N	N	231	N	00	N
98	20230713	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	83626410	15343	70.29	5440	5550	5390	7030	3790	5410	5450.81	0.80	0	-571	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1076	70.13	0.29	12	0.08	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.33	N	004840	500	99 억		159663	N	N	231	N	00	N
99	20230713	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	76241760	13980	64.04	5440	5550	5390	7030	3790	5410	5453.63	0.80	0	3	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1078	70.26	0.29	12	0.07	77.00	18462.00	5770	20230628	-6.24	3760	20230104	43.88	5770	-6.24	20230628	3760	43.88	20230104	5770	-6.24	20230628	3760	43.88	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
100	20230713	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5450	40	2	0.74	68194950	12493	57.23	5440	5550	5420	7030	3790	5410	5458.65	0.80	0	15	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1086	70.78	0.30	12	0.06	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
101	20230713	130154	57	100.00	KOSPI		화학	N	N	N	N		N	5480	70	2	1.29	41512490	7595	34.79	5440	5550	5420	7030	3790	5410	5465.77	0.80	0	9	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1092	71.17	0.30	12	0.04	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
102	20230713	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5480	70	2	1.29	38100510	6971	31.93	5440	5550	5420	7030	3790	5410	5465.57	0.80	0	9	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1092	71.17	0.30	12	0.03	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
103	20230713	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5540	130	2	2.40	31696640	5804	26.59	5440	5550	5420	7030	3790	5410	5461.17	0.80	0	-43	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1104	71.95	0.30	12	0.03	77.00	18462.00	5770	20230628	-3.99	3760	20230104	47.34	5770	-3.99	20230628	3760	47.34	20230104	5770	-3.99	20230628	3760	47.34	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
104	20230713	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5450	40	2	0.74	12538760	2304	10.55	5440	5500	5420	7030	3790	5410	5442.17	0.80	0	14	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1086	70.78	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
105	20230713	090145	57	100.00	KOSPI		화학	N	N	N	N		N	5440	30	2	0.55	6989320	1286	5.89	5440	5440	5420	7030	3790	5410	5434.93	0.80	0	91	5583	5496	5443	5356	5303	5470	5330	100	1620	500	3780	10	1	19930000	1084	70.65	0.29	12	0.01	77.00	18462.00	5770	20230628	-5.72	3760	20230104	44.68	5770	-5.72	20230628	3760	44.68	20230104	5770	-5.72	20230628	3760	44.68	20230104	0.33	N	004840	500	99 억		159663	N	N	17	N	00	N
106	20230712	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-20	5	-0.37	118600000	21821	131.86	5530	5530	5390	7050	3810	5430	5435.13	0.80	0	-355	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1078	70.26	0.29	12	0.11	77.00	18462.00	5770	20230628	-6.24	3760	20230104	43.88	5770	-6.24	20230628	3760	43.88	20230104	5770	-6.24	20230628	3760	43.88	20230104	0.33	N	004840	500	99 억		160007	N	N	17	N	00	N
107	20230712	150153	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-40	5	-0.74	115120370	21178	127.97	5530	5530	5390	7050	3810	5430	5435.85	0.80	0	-584	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1074	70.00	0.29	12	0.11	77.00	18462.00	5770	20230628	-6.59	3760	20230104	43.35	5770	-6.59	20230628	3760	43.35	20230104	5770	-6.59	20230628	3760	43.35	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
108	20230712	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5500	70	2	1.29	40202100	7336	44.33	5530	5530	5430	7050	3810	5430	5480.11	0.80	0	-497	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1096	71.43	0.30	12	0.04	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
109	20230712	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5500	70	2	1.29	36142620	6597	39.86	5530	5530	5430	7050	3810	5430	5478.64	0.80	0	19	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1096	71.43	0.30	12	0.03	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
110	20230712	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5470	40	2	0.74	25004650	4567	27.60	5530	5530	5430	7050	3810	5430	5475.07	0.80	0	123	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1090	71.04	0.30	12	0.02	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
111	20230712	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5430	0	3	0.00	24660620	4504	27.22	5530	5530	5430	7050	3810	5430	5475.27	0.80	0	135	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1082	70.52	0.29	12	0.02	77.00	18462.00	5770	20230628	-5.89	3760	20230104	44.41	5770	-5.89	20230628	3760	44.41	20230104	5770	-5.89	20230628	3760	44.41	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
112	20230712	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5480	50	2	0.92	13689490	2493	15.06	5530	5530	5440	7050	3810	5430	5491.17	0.80	0	-25	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1092	71.17	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.03	3760	20230104	45.74	5770	-5.03	20230628	3760	45.74	20230104	5770	-5.03	20230628	3760	45.74	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
113	20230712	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5450	20	2	0.37	6696170	1212	7.32	5530	5530	5450	7050	3810	5430	5524.89	0.80	0	-128	5616	5522	5406	5312	5196	5465	5255	100	1620	500	3800	10	1	19930000	1086	70.78	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		160007	N	N	22	N	00	N
114	20230711	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-20	5	-0.37	89228470	16507	85.00	5450	5500	5290	7080	3820	5450	5405.49	0.81	0	-1265	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1082	70.52	0.29	12	0.08	77.00	18462.00	5770	20230628	-5.89	3760	20230104	44.41	5770	-5.89	20230628	3760	44.41	20230104	5770	-5.89	20230628	3760	44.41	20230104	0.33	N	004840	500	99 억		160901	N	N	22	N	00	N
115	20230711	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-30	5	-0.55	85145210	15755	81.12	5450	5500	5290	7080	3820	5450	5404.33	0.81	0	-1138	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1080	70.39	0.29	12	0.08	77.00	18462.00	5770	20230628	-6.07	3760	20230104	44.15	5770	-6.07	20230628	3760	44.15	20230104	5770	-6.07	20230628	3760	44.15	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
116	20230711	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-60	5	-1.10	68061620	12597	64.86	5450	5500	5290	7080	3820	5450	5403.00	0.81	0	1667	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1074	70.00	0.29	12	0.06	77.00	18462.00	5770	20230628	-6.59	3760	20230104	43.35	5770	-6.59	20230628	3760	43.35	20230104	5770	-6.59	20230628	3760	43.35	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
117	20230711	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-70	5	-1.28	47239460	8713	44.86	5450	5500	5290	7080	3820	5450	5421.72	0.81	0	994	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1072	69.87	0.29	12	0.04	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
118	20230711	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-20	5	-0.37	39433460	7267	37.42	5450	5500	5290	7080	3820	5450	5426.37	0.81	0	572	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1082	70.52	0.29	12	0.04	77.00	18462.00	5770	20230628	-5.89	3760	20230104	44.41	5770	-5.89	20230628	3760	44.41	20230104	5770	-5.89	20230628	3760	44.41	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
119	20230711	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-50	5	-0.92	31937240	5882	30.29	5450	5500	5290	7080	3820	5450	5429.66	0.81	0	707	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1076	70.13	0.29	12	0.03	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
120	20230711	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5450	0	3	0.00	30389560	5597	28.82	5450	5500	5290	7080	3820	5450	5429.62	0.81	0	712	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1086	70.78	0.30	12	0.03	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
121	20230711	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5450	0	3	0.00	7129870	1319	6.79	5450	5450	5290	7080	3820	5450	5405.51	0.81	0	4	5710	5580	5490	5360	5270	5645	5425	100	1630	500	3810	10	1	19930000	1086	70.78	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		160901	N	N	0	N	00	N
122	20230710	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5450	50	2	0.93	106638790	19418	35.61	5400	5620	5400	7020	3780	5400	5491.75	0.80	0	1489	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1086	70.78	0.30	12	0.10	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
123	20230710	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5500	100	2	1.85	100158080	18235	33.44	5400	5620	5400	7020	3780	5400	5492.63	0.80	0	1393	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1096	71.43	0.30	12	0.09	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
124	20230710	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5550	150	2	2.78	82928730	15117	27.72	5400	5620	5400	7020	3780	5400	5485.80	0.80	0	2773	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1106	72.08	0.30	12	0.08	77.00	18462.00	5770	20230628	-3.81	3760	20230104	47.61	5770	-3.81	20230628	3760	47.61	20230104	5770	-3.81	20230628	3760	47.61	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
125	20230710	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5510	110	2	2.04	73841390	13475	24.71	5400	5620	5400	7020	3780	5400	5479.89	0.80	0	2772	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1098	71.56	0.30	12	0.07	77.00	18462.00	5770	20230628	-4.51	3760	20230104	46.54	5770	-4.51	20230628	3760	46.54	20230104	5770	-4.51	20230628	3760	46.54	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
126	20230710	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5500	100	2	1.85	65086040	11888	21.80	5400	5620	5400	7020	3780	5400	5474.94	0.80	0	3280	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1096	71.43	0.30	12	0.06	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
127	20230710	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5530	130	2	2.41	54034560	9880	18.12	5400	5620	5400	7020	3780	5400	5469.09	0.80	0	2726	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1102	71.82	0.30	12	0.05	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
128	20230710	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5470	70	2	1.30	42500440	7800	14.30	5400	5490	5400	7020	3780	5400	5448.78	0.80	0	3189	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1090	71.04	0.30	12	0.04	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
129	20230710	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5440	40	2	0.74	13160220	2432	4.46	5400	5440	5400	7020	3780	5400	5411.28	0.80	0	952	5833	5616	5463	5246	5093	5725	5355	100	1620	500	3780	10	1	19930000	1084	70.65	0.29	12	0.01	77.00	18462.00	5770	20230628	-5.72	3760	20230104	44.68	5770	-5.72	20230628	3760	44.68	20230104	5770	-5.72	20230628	3760	44.68	20230104	0.33	N	004840	500	99 억		159418	N	N	0	N	00	N
130	20230707	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-50	5	-0.92	297175930	54294	106.36	5390	5680	5310	7080	3820	5450	5473.46	0.80	0	9462	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1076	70.13	0.29	12	0.27	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
131	20230707	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5460	10	2	0.18	279179320	50983	99.87	5390	5680	5310	7080	3820	5450	5475.93	0.80	0	10177	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1088	70.91	0.30	12	0.26	77.00	18462.00	5770	20230628	-5.37	3760	20230104	45.21	5770	-5.37	20230628	3760	45.21	20230104	5770	-5.37	20230628	3760	45.21	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
132	20230707	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5490	40	2	0.73	251378880	45900	89.91	5390	5680	5310	7080	3820	5450	5476.66	0.80	0	9813	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1094	71.30	0.30	12	0.23	77.00	18462.00	5770	20230628	-4.85	3760	20230104	46.01	5770	-4.85	20230628	3760	46.01	20230104	5770	-4.85	20230628	3760	46.01	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
133	20230707	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5470	20	2	0.37	152954290	28069	54.98	5390	5530	5310	7080	3820	5450	5449.22	0.80	0	6255	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1090	71.04	0.30	12	0.14	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
134	20230707	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5500	50	2	0.92	121653040	22360	43.80	5390	5530	5310	7080	3820	5450	5440.65	0.80	0	5054	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1096	71.43	0.30	12	0.11	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
135	20230707	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5450	0	3	0.00	105527040	19413	38.03	5390	5530	5310	7080	3820	5450	5435.90	0.80	0	3941	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1086	70.78	0.30	12	0.10	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
136	20230707	100152	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-40	5	-0.73	90384500	16639	32.59	5390	5530	5310	7080	3820	5450	5432.09	0.80	0	3267	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1078	70.26	0.29	12	0.08	77.00	18462.00	5770	20230628	-6.24	3760	20230104	43.88	5770	-6.24	20230628	3760	43.88	20230104	5770	-6.24	20230628	3760	43.88	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
137	20230707	090151	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-70	5	-1.28	8633680	1601	3.14	5390	5410	5380	7080	3820	5450	5392.68	0.80	0	136	5743	5596	5523	5376	5303	5560	5340	100	1630	500	3810	10	1	19930000	1072	69.87	0.29	12	0.01	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.35	N	004840	500	99 억		160029	N	N	11	N	00	N
138	20230706	160149	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-110	5	-1.98	283095730	50842	100.45	5500	5670	5450	7220	3900	5560	5568.15	0.82	0	-133	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1086	70.78	0.30	12	0.26	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.36	N	004840	500	99 억		163894	N	N	11	N	00	N
139	20230706	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5570	10	2	0.18	249158390	44658	88.23	5500	5670	5470	7220	3900	5560	5579.26	0.82	0	-740	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1110	72.34	0.30	12	0.22	77.00	18462.00	5770	20230628	-3.47	3760	20230104	48.14	5770	-3.47	20230628	3760	48.14	20230104	5770	-3.47	20230628	3760	48.14	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
140	20230706	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	240951190	43182	85.31	5500	5670	5470	7220	3900	5560	5579.90	0.82	0	-537	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1108	72.21	0.30	12	0.22	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
141	20230706	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5650	90	2	1.62	159691040	28555	56.42	5500	5670	5470	7220	3900	5560	5592.40	0.82	0	-4108	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1126	73.38	0.31	12	0.14	77.00	18462.00	5770	20230628	-2.08	3760	20230104	50.27	5770	-2.08	20230628	3760	50.27	20230104	5770	-2.08	20230628	3760	50.27	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
142	20230706	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5610	50	2	0.90	80710130	14501	28.65	5500	5620	5470	7220	3900	5560	5565.83	0.82	0	-3059	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1118	72.86	0.30	12	0.07	77.00	18462.00	5770	20230628	-2.77	3760	20230104	49.20	5770	-2.77	20230628	3760	49.20	20230104	5770	-2.77	20230628	3760	49.20	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
143	20230706	110151	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	28423400	5137	10.15	5500	5590	5470	7220	3900	5560	5533.07	0.82	0	-375	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1108	72.21	0.30	12	0.03	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
144	20230706	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-60	5	-1.08	13358800	2425	4.79	5500	5560	5470	7220	3900	5560	5508.78	0.82	0	3	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1096	71.43	0.30	12	0.01	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
145	20230706	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	403870	73	0.14	5500	5560	5500	7220	3900	5560	5532.47	0.82	0	-4	5766	5662	5566	5462	5366	5615	5415	100	1660	500	3890	10	1	19930000	1108	72.21	0.30	12	0.00	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.36	N	004840	500	99 억		163894	N	N	0	N	00	N
146	20230705	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-60	5	-1.07	281692080	50562	101.36	5620	5670	5470	7300	3940	5620	5571.23	0.88	0	-11005	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1108	72.21	0.30	12	0.25	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
147	20230705	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-60	5	-1.07	278162740	49926	100.09	5620	5670	5470	7300	3940	5620	5571.50	0.88	0	-10951	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1108	72.21	0.30	12	0.25	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
148	20230705	140149	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-100	5	-1.78	256707090	46048	92.31	5620	5670	5470	7300	3940	5620	5574.77	0.88	0	-9590	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1100	71.69	0.30	12	0.23	77.00	18462.00	5770	20230628	-4.33	3760	20230104	46.81	5770	-4.33	20230628	3760	46.81	20230104	5770	-4.33	20230628	3760	46.81	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
149	20230705	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-80	5	-1.42	188794040	33768	67.69	5620	5670	5480	7300	3940	5620	5590.92	0.88	0	-8469	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1104	71.95	0.30	12	0.17	77.00	18462.00	5770	20230628	-3.99	3760	20230104	47.34	5770	-3.99	20230628	3760	47.34	20230104	5770	-3.99	20230628	3760	47.34	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
150	20230705	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-50	5	-0.89	164675240	29411	58.96	5620	5670	5500	7300	3940	5620	5599.10	0.88	0	-7538	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1110	72.34	0.30	12	0.15	77.00	18462.00	5770	20230628	-3.47	3760	20230104	48.14	5770	-3.47	20230628	3760	48.14	20230104	5770	-3.47	20230628	3760	48.14	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
151	20230705	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-20	5	-0.36	116534860	20749	41.60	5620	5670	5580	7300	3940	5620	5616.41	0.88	0	-6059	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1116	72.73	0.30	12	0.10	77.00	18462.00	5770	20230628	-2.95	3760	20230104	48.94	5770	-2.95	20230628	3760	48.94	20230104	5770	-2.95	20230628	3760	48.94	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
152	20230705	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-10	5	-0.18	97437730	17342	34.77	5620	5670	5580	7300	3940	5620	5618.60	0.88	0	-4135	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1118	72.86	0.30	12	0.09	77.00	18462.00	5770	20230628	-2.77	3760	20230104	49.20	5770	-2.77	20230628	3760	49.20	20230104	5770	-2.77	20230628	3760	49.20	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
153	20230705	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5620	0	3	0.00	1794300	320	0.64	5620	5620	5600	7300	3940	5620	5607.19	0.88	0	0	5840	5730	5570	5460	5300	5785	5515	100	1680	500	3930	10	1	19930000	1120	72.99	0.30	12	0.00	77.00	18462.00	5770	20230628	-2.60	3760	20230104	49.47	5770	-2.60	20230628	3760	49.47	20230104	5770	-2.60	20230628	3760	49.47	20230104	0.36	N	004840	500	99 억		175256	N	N	0	N	00	N
154	20230704	160149	57	100.00	KOSPI		화학	N	N	N	N		N	5620	240	2	4.46	277944480	49820	214.75	5500	5680	5410	6990	3770	5380	5578.97	0.86	0	3163	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1120	72.99	0.30	12	0.25	77.00	18462.00	5770	20230628	-2.60	3760	20230104	49.47	5770	-2.60	20230628	3760	49.47	20230104	5770	-2.60	20230628	3760	49.47	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
155	20230704	150148	57	100.00	KOSPI		화학	N	N	N	N		N	5650	270	2	5.02	261376140	46875	202.06	5500	5680	5410	6990	3770	5380	5576.02	0.86	0	3660	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1126	73.38	0.31	12	0.24	77.00	18462.00	5770	20230628	-2.08	3760	20230104	50.27	5770	-2.08	20230628	3760	50.27	20230104	5770	-2.08	20230628	3760	50.27	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
156	20230704	140149	57	100.00	KOSPI		화학	N	N	N	N		N	5630	250	2	4.65	224288320	40315	173.78	5500	5680	5410	6990	3770	5380	5563.40	0.86	0	4578	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1122	73.12	0.30	12	0.20	77.00	18462.00	5770	20230628	-2.43	3760	20230104	49.73	5770	-2.43	20230628	3760	49.73	20230104	5770	-2.43	20230628	3760	49.73	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
157	20230704	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5640	260	2	4.83	206040290	37077	159.82	5500	5680	5410	6990	3770	5380	5557.09	0.86	0	4419	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1124	73.25	0.31	12	0.19	77.00	18462.00	5770	20230628	-2.25	3760	20230104	50.00	5770	-2.25	20230628	3760	50.00	20230104	5770	-2.25	20230628	3760	50.00	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
158	20230704	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5590	210	2	3.90	155956350	28167	121.41	5500	5600	5410	6990	3770	5380	5536.85	0.86	0	3004	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1114	72.60	0.30	12	0.14	77.00	18462.00	5770	20230628	-3.12	3760	20230104	48.67	5770	-3.12	20230628	3760	48.67	20230104	5770	-3.12	20230628	3760	48.67	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
159	20230704	110147	57	100.00	KOSPI		화학	N	N	N	N		N	5560	180	2	3.35	121788440	22027	94.95	5500	5600	5410	6990	3770	5380	5529.05	0.86	0	1770	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1108	72.21	0.30	12	0.11	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
160	20230704	100147	57	100.00	KOSPI		화학	N	N	N	N		N	5530	150	2	2.79	100461230	18186	78.39	5500	5600	5410	6990	3770	5380	5524.10	0.86	0	-318	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1102	71.82	0.30	12	0.09	77.00	18462.00	5770	20230628	-4.16	3760	20230104	47.07	5770	-4.16	20230628	3760	47.07	20230104	5770	-4.16	20230628	3760	47.07	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
161	20230704	090147	57	100.00	KOSPI		화학	N	N	N	N		N	5500	120	2	2.23	840870	153	0.66	5500	5500	5410	6990	3770	5380	5495.88	0.86	0	-21	5586	5482	5396	5292	5206	5440	5250	100	1610	500	3760	10	1	19930000	1096	71.43	0.30	12	0.00	77.00	18462.00	5770	20230628	-4.68	3760	20230104	46.28	5770	-4.68	20230628	3760	46.28	20230104	5770	-4.68	20230628	3760	46.28	20230104	0.36	N	004840	500	99 억		170825	N	N	0	N	00	N
162	20230703	160147	57	100.00	KOSPI		화학	N	N	N	N		N	5380	30	2	0.56	124794420	23199	28.83	5450	5500	5310	6950	3750	5350	5379.30	0.87	0	-2931	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1072	69.87	0.29	12	0.12	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
163	20230703	150147	57	100.00	KOSPI		화학	N	N	N	N		N	5400	50	2	0.93	117730080	21888	27.20	5450	5500	5310	6950	3750	5350	5378.75	0.87	0	-2807	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1076	70.13	0.29	12	0.11	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
164	20230703	140148	57	100.00	KOSPI		화학	N	N	N	N		N	5400	50	2	0.93	113061430	21022	26.12	5450	5500	5310	6950	3750	5350	5378.24	0.87	0	-2746	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1076	70.13	0.29	12	0.11	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
165	20230703	130147	57	100.00	KOSPI		화학	N	N	N	N		N	5370	20	2	0.37	84796910	15771	19.60	5450	5500	5310	6950	3750	5350	5376.76	0.87	0	-775	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1070	69.74	0.29	12	0.08	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
166	20230703	120147	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-20	5	-0.37	80840670	15031	18.68	5450	5500	5310	6950	3750	5350	5378.26	0.87	0	-319	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1062	69.22	0.29	12	0.08	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
167	20230703	110147	57	100.00	KOSPI		화학	N	N	N	N		N	5380	30	2	0.56	64699370	12004	14.92	5450	5500	5320	6950	3750	5350	5389.82	0.87	0	-333	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1072	69.87	0.29	12	0.06	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
168	20230703	100147	57	100.00	KOSPI		화학	N	N	N	N		N	5370	20	2	0.37	49364610	9132	11.35	5450	5500	5350	6950	3750	5350	5405.67	0.87	0	-70	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1070	69.74	0.29	12	0.05	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N
169	20230703	090146	57	100.00	KOSPI		화학	N	N	N	N		N	5450	100	2	1.87	6380440	1167	1.45	5450	5500	5450	6950	3750	5350	5467.39	0.87	0	-384	5763	5556	5453	5246	5143	5505	5195	100	1600	500	3740	10	1	19930000	1086	70.78	0.30	12	0.01	77.00	18462.00	5770	20230628	-5.55	3760	20230104	44.95	5770	-5.55	20230628	3760	44.95	20230104	5770	-5.55	20230628	3760	44.95	20230104	0.37	N	004840	500	99 억		173984	N	N	0	N	00	N