KissMeData/025620/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	160350	57	100.00	KOSPI		화학	N	N	N	N		N	6020	60	2	1.01	27099550	4477	72.80	6110	6110	6000	7740	4180	5960	6053.06	0.00	0	617	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	270	-1.08	0.56	12	0.10	-5569.00	10825.00	21234	20220805	-71.65	5650	20230726	6.55	11470	-47.52	20230210	5650	6.55	20230726	11470	-47.52	20230210	370	1527.03	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
3	20230731	150351	57	100.00	KOSPI		화학	N	N	N	N		N	6060	100	2	1.68	22919920	3784	61.53	6110	6110	6000	7740	4180	5960	6057.06	0.00	0	333	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	272	-1.09	0.56	12	0.08	-5569.00	10825.00	21234	20220805	-71.46	5650	20230726	7.26	11470	-47.17	20230210	5650	7.26	20230726	11470	-47.17	20230210	370	1537.84	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
4	20230731	140350	57	100.00	KOSPI		화학	N	N	N	N		N	6090	130	2	2.18	20019820	3308	53.79	6110	6110	6000	7740	4180	5960	6051.94	0.00	0	286	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	273	-1.09	0.56	12	0.07	-5569.00	10825.00	21234	20220805	-71.32	5650	20230726	7.79	11470	-46.90	20230210	5650	7.79	20230726	11470	-46.90	20230210	370	1545.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
5	20230731	130353	57	100.00	KOSPI		화학	N	N	N	N		N	6040	80	2	1.34	14171920	2347	38.16	6110	6110	6000	7740	4180	5960	6038.31	0.00	0	235	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	271	-1.08	0.56	12	0.05	-5569.00	10825.00	21234	20220805	-71.56	5650	20230726	6.90	11470	-47.34	20230210	5650	6.90	20230726	11470	-47.34	20230210	370	1532.43	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
6	20230731	120354	57	100.00	KOSPI		화학	N	N	N	N		N	6000	40	2	0.67	14111670	2337	38.00	6110	6110	6000	7740	4180	5960	6038.37	0.00	0	235	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	269	-1.08	0.55	12	0.05	-5569.00	10825.00	21234	20220805	-71.74	5650	20230726	6.19	11470	-47.69	20230210	5650	6.19	20230726	11470	-47.69	20230210	370	1521.62	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
7	20230731	110355	57	100.00	KOSPI		화학	N	N	N	N		N	6020	60	2	1.01	9094430	1502	24.42	6110	6110	6020	7740	4180	5960	6054.88	0.00	0	99	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	270	-1.08	0.56	12	0.03	-5569.00	10825.00	21234	20220805	-71.65	5650	20230726	6.55	11470	-47.52	20230210	5650	6.55	20230726	11470	-47.52	20230210	370	1527.03	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
8	20230731	100354	57	100.00	KOSPI		화학	N	N	N	N		N	6060	100	2	1.68	6661010	1098	17.85	6110	6110	6020	7740	4180	5960	6066.49	0.00	0	-93	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	272	-1.09	0.56	12	0.02	-5569.00	10825.00	21234	20220805	-71.46	5650	20230726	7.26	11470	-47.17	20230210	5650	7.26	20230726	11470	-47.17	20230210	370	1537.84	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
9	20230731	090352	57	100.00	KOSPI		화학	N	N	N	N		N	6110	150	2	2.52	2737280	448	7.28	6110	6110	6110	7740	4180	5960	6110.00	0.00	0	-42	6120	6040	5940	5860	5760	5990	5810	22	1780	500	3930	10	1	4484846	274	-1.10	0.56	12	0.01	-5569.00	10825.00	21234	20220805	-71.23	5650	20230726	8.14	11470	-46.73	20230210	5650	8.14	20230726	11470	-46.73	20230210	370	1551.35	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
10	20230728	160352	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-120	5	-1.97	36547870	6145	46.37	6020	6020	5840	7900	4260	6080	5947.58	0.00	0	1233	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	267	-1.07	0.55	12	0.14	-5569.00	10825.00	21234	20220805	-71.93	5650	20230726	5.49	11470	-48.04	20230210	5650	5.49	20230726	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
11	20230728	150351	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-120	5	-1.97	31404150	5281	39.85	6020	6020	5840	7900	4260	6080	5946.63	0.00	0	787	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	267	-1.07	0.55	12	0.12	-5569.00	10825.00	21234	20220805	-71.93	5650	20230726	5.49	11470	-48.04	20230210	5650	5.49	20230726	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
12	20230728	140351	57	100.00	KOSPI		화학	N	N	N	N		N	5950	-130	5	-2.14	25162390	4232	31.93	6020	6020	5840	7900	4260	6080	5945.74	0.00	0	494	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	267	-1.07	0.55	12	0.09	-5569.00	10825.00	21234	20220805	-71.98	5650	20230726	5.31	11470	-48.13	20230210	5650	5.31	20230726	11470	-48.13	20230210	370	1508.11	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
13	20230728	130351	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-90	5	-1.48	21500620	3618	27.30	6020	6020	5840	7900	4260	6080	5942.68	0.00	0	594	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	269	-1.08	0.55	12	0.08	-5569.00	10825.00	21234	20220805	-71.79	5650	20230726	6.02	11470	-47.78	20230210	5650	6.02	20230726	11470	-47.78	20230210	370	1518.92	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
14	20230728	120349	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-120	5	-1.97	18449220	3109	23.46	6020	6020	5840	7900	4260	6080	5934.13	0.00	0	533	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	267	-1.07	0.55	12	0.07	-5569.00	10825.00	21234	20220805	-71.93	5650	20230726	5.49	11470	-48.04	20230210	5650	5.49	20230726	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
15	20230728	110352	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-120	5	-1.97	16339380	2755	20.79	6020	6020	5840	7900	4260	6080	5930.81	0.00	0	533	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	267	-1.07	0.55	12	0.06	-5569.00	10825.00	21234	20220805	-71.93	5650	20230726	5.49	11470	-48.04	20230210	5650	5.49	20230726	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
16	20230728	100350	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-70	5	-1.15	12826980	2168	16.36	6020	6020	5840	7900	4260	6080	5916.50	0.00	0	534	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	270	-1.08	0.56	12	0.05	-5569.00	10825.00	21234	20220805	-71.70	5650	20230726	6.37	11470	-47.60	20230210	5650	6.37	20230726	11470	-47.60	20230210	370	1524.32	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
17	20230728	090352	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-200	5	-3.29	3902700	661	4.99	6020	6020	5840	7900	4260	6080	5904.24	0.00	0	188	6620	6350	6050	5780	5480	6485	5915	22	1820	500	4010	10	1	4484846	264	-1.06	0.54	12	0.01	-5569.00	10825.00	21234	20220805	-72.31	5650	20230726	4.07	11470	-48.74	20230210	5650	4.07	20230726	11470	-48.74	20230210	370	1489.19	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
18	20230727	160350	57	100.00	KOSPI		화학	N	N	N	N		N	6080	120	2	2.01	78991850	13187	40.25	5750	6320	5750	7740	4180	5960	5990.13	0.00	0	632	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	273	-1.09	0.56	12	0.29	-5569.00	10825.00	21234	20220805	-71.37	5650	20230726	7.61	11470	-46.99	20230210	5650	7.61	20230726	11470	-46.99	20230210	370	1543.24	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
19	20230727	150350	57	100.00	KOSPI		화학	N	N	N	N		N	6020	60	2	1.01	76561410	12786	39.03	5750	6320	5750	7740	4180	5960	5987.91	0.00	0	642	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	270	-1.08	0.56	12	0.29	-5569.00	10825.00	21234	20220805	-71.65	5650	20230726	6.55	11470	-47.52	20230210	5650	6.55	20230726	11470	-47.52	20230210	370	1527.03	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
20	20230727	140347	57	100.00	KOSPI		화학	N	N	N	N		N	6020	60	2	1.01	70384000	11760	35.90	5750	6320	5750	7740	4180	5960	5985.03	0.00	0	486	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	270	-1.08	0.56	12	0.26	-5569.00	10825.00	21234	20220805	-71.65	5650	20230726	6.55	11470	-47.52	20230210	5650	6.55	20230726	11470	-47.52	20230210	370	1527.03	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
21	20230727	130349	57	100.00	KOSPI		화학	N	N	N	N		N	6020	60	2	1.01	65411460	10934	33.37	5750	6320	5750	7740	4180	5960	5982.39	0.00	0	289	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	270	-1.08	0.56	12	0.24	-5569.00	10825.00	21234	20220805	-71.65	5650	20230726	6.55	11470	-47.52	20230210	5650	6.55	20230726	11470	-47.52	20230210	370	1527.03	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
22	20230727	120351	57	100.00	KOSPI		화학	N	N	N	N		N	6100	140	2	2.35	61204550	10240	31.26	5750	6320	5750	7740	4180	5960	5977.01	0.00	0	289	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	274	-1.10	0.56	12	0.23	-5569.00	10825.00	21234	20220805	-71.27	5650	20230726	7.96	11470	-46.82	20230210	5650	7.96	20230726	11470	-46.82	20230210	370	1548.65	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
23	20230727	110348	57	100.00	KOSPI		화학	N	N	N	N		N	6090	130	2	2.18	58378990	9774	29.83	5750	6320	5750	7740	4180	5960	5972.89	0.00	0	291	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	273	-1.09	0.56	12	0.22	-5569.00	10825.00	21234	20220805	-71.32	5650	20230726	7.79	11470	-46.90	20230210	5650	7.79	20230726	11470	-46.90	20230210	370	1545.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
24	20230727	100349	57	100.00	KOSPI		화학	N	N	N	N		N	6040	80	2	1.34	48909430	8224	25.10	5750	6320	5750	7740	4180	5960	5947.16	0.00	0	762	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	271	-1.08	0.56	12	0.18	-5569.00	10825.00	21234	20220805	-71.56	5650	20230726	6.90	11470	-47.34	20230210	5650	6.90	20230726	11470	-47.34	20230210	370	1532.43	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
25	20230727	090348	57	100.00	KOSPI		화학	N	N	N	N		N	5990	30	2	0.50	27025950	4645	14.18	5750	5990	5750	7740	4180	5960	5818.29	0.00	0	2027	6580	6270	5960	5650	5340	6115	5495	22	1780	500	3930	10	1	4484846	269	-1.08	0.55	12	0.10	-5569.00	10825.00	21234	20220805	-71.79	5650	20230726	6.02	11470	-47.78	20230210	5650	6.02	20230726	11470	-47.78	20230210	370	1518.92	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
26	20230726	160347	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-250	5	-4.03	190953770	32750	257.41	6270	6270	5650	8070	4350	6210	5830.65	0.00	0	-2287	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	267	-1.07	0.55	12	0.73	-5569.00	10825.00	21234	20220805	-71.93	5650	20230726	5.49	11470	-48.04	20230210	5650	5.49	20230726	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
27	20230726	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-360	5	-5.80	178823640	30693	241.24	6270	6270	5650	8070	4350	6210	5826.20	0.00	0	-1784	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	262	-1.05	0.54	12	0.68	-5569.00	10825.00	21234	20220805	-72.45	5650	20230726	3.54	11470	-49.00	20230210	5650	3.54	20230726	11470	-49.00	20230210	370	1481.08	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
28	20230726	140350	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-220	5	-3.54	173567920	29808	234.28	6270	6270	5650	8070	4350	6210	5822.86	0.00	0	-1763	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	269	-1.08	0.55	12	0.66	-5569.00	10825.00	21234	20220805	-71.79	5650	20230726	6.02	11470	-47.78	20230210	5650	6.02	20230726	11470	-47.78	20230210	370	1518.92	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
29	20230726	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-490	5	-7.89	165987380	28514	224.11	6270	6270	5650	8070	4350	6210	5821.26	0.00	0	-2158	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	257	-1.03	0.53	12	0.64	-5569.00	10825.00	21234	20220805	-73.06	5650	20230726	1.24	11470	-50.13	20230210	5650	1.24	20230726	11470	-50.13	20230210	370	1445.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
30	20230726	120349	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-490	5	-7.89	140150980	23979	188.47	6270	6270	5650	8070	4350	6210	5844.74	0.00	0	-1238	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	257	-1.03	0.53	12	0.53	-5569.00	10825.00	21234	20220805	-73.06	5650	20230726	1.24	11470	-50.13	20230210	5650	1.24	20230726	11470	-50.13	20230210	370	1445.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
31	20230726	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-490	5	-7.89	121300820	20692	162.63	6270	6270	5650	8070	4350	6210	5862.21	0.00	0	-1821	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	257	-1.03	0.53	12	0.46	-5569.00	10825.00	21234	20220805	-73.06	5650	20230726	1.24	11470	-50.13	20230210	5650	1.24	20230726	11470	-50.13	20230210	370	1445.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
32	20230726	100350	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-370	5	-5.96	88246850	14910	117.19	6270	6270	5800	8070	4350	6210	5918.64	0.00	0	-2822	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	262	-1.05	0.54	12	0.33	-5569.00	10825.00	21234	20220805	-72.50	5750	20230102	1.57	11470	-49.08	20230210	5750	1.57	20230102	11470	-49.08	20230210	370	1478.38	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
33	20230726	090344	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-40	5	-0.64	7543840	1212	9.53	6270	6270	6170	8070	4350	6210	6224.29	0.00	0	-890	6736	6472	6296	6032	5856	6385	5945	22	1860	500	4090	10	1	4484846	277	-1.11	0.57	12	0.03	-5569.00	10825.00	21234	20220805	-70.94	5750	20230102	7.30	11470	-46.21	20230210	5750	7.30	20230102	11470	-46.21	20230210	370	1567.57	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
34	20230725	160345	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-370	5	-5.62	79233010	12713	86.70	6550	6560	6120	8550	4610	6580	6232.44	0.00	0	-783	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	279	-1.12	0.57	12	0.28	-5569.00	10825.00	21234	20220805	-70.75	5750	20230102	8.00	11470	-45.86	20230210	5750	8.00	20230102	11470	-45.86	20230210	370	1578.38	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
35	20230725	150342	57	100.00	KOSPI		화학	N	N	N	N		N	6160	-420	5	-6.38	73047510	11711	79.86	6550	6560	6120	8550	4610	6580	6237.51	0.00	0	-468	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	276	-1.11	0.57	12	0.26	-5569.00	10825.00	21234	20220805	-70.99	5750	20230102	7.13	11470	-46.29	20230210	5750	7.13	20230102	11470	-46.29	20230210	370	1564.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
36	20230725	140343	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-370	5	-5.62	64293510	10295	70.21	6550	6560	6120	8550	4610	6580	6245.12	0.00	0	-27	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	279	-1.12	0.57	12	0.23	-5569.00	10825.00	21234	20220805	-70.75	5750	20230102	8.00	11470	-45.86	20230210	5750	8.00	20230102	11470	-45.86	20230210	370	1578.38	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
37	20230725	130346	57	100.00	KOSPI		화학	N	N	N	N		N	6160	-420	5	-6.38	55231360	8831	60.22	6550	6560	6120	8550	4610	6580	6254.26	0.00	0	528	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	276	-1.11	0.57	12	0.20	-5569.00	10825.00	21234	20220805	-70.99	5750	20230102	7.13	11470	-46.29	20230210	5750	7.13	20230102	11470	-46.29	20230210	370	1564.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
38	20230725	120345	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-430	5	-6.53	53274050	8514	58.06	6550	6560	6120	8550	4610	6580	6257.23	0.00	0	529	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	276	-1.10	0.57	12	0.19	-5569.00	10825.00	21234	20220805	-71.04	5750	20230102	6.96	11470	-46.38	20230210	5750	6.96	20230102	11470	-46.38	20230210	370	1562.16	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
39	20230725	110344	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-400	5	-6.08	46720610	7449	50.80	6550	6560	6120	8550	4610	6580	6272.06	0.00	0	-37	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	277	-1.11	0.57	12	0.17	-5569.00	10825.00	21234	20220805	-70.90	5750	20230102	7.48	11470	-46.12	20230210	5750	7.48	20230102	11470	-46.12	20230210	370	1570.27	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
40	20230725	100344	57	100.00	KOSPI		화학	N	N	N	N		N	6310	-270	5	-4.10	20742470	3257	22.21	6550	6560	6300	8550	4610	6580	6368.58	0.00	0	-237	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	283	-1.13	0.58	12	0.07	-5569.00	10825.00	21234	20220805	-70.28	5750	20230102	9.74	11470	-44.99	20230210	5750	9.74	20230102	11470	-44.99	20230210	370	1605.41	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
41	20230725	090343	57	100.00	KOSPI		화학	N	N	N	N		N	6540	-40	5	-0.61	1970490	301	2.05	6550	6560	6540	8550	4610	6580	6546.48	0.00	0	-16	6826	6702	6626	6502	6426	6665	6465	22	1970	500	4340	10	1	4484846	293	-1.17	0.60	12	0.01	-5569.00	10825.00	21234	20220805	-69.20	5750	20230102	13.74	11470	-42.98	20230210	5750	13.74	20230102	11470	-42.98	20230210	370	1667.57	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
42	20230724	160344	57	100.00	KOSPI		화학	N	N	N	N		N	6580	-170	5	-2.52	97560470	14644	55.34	6750	6750	6550	8770	4730	6750	6662.16	0.00	0	-1603	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	295	-1.18	0.61	12	0.33	-5569.00	10825.00	21234	20220805	-69.01	5750	20230102	14.43	11470	-42.63	20230210	5750	14.43	20230102	11470	-42.63	20230210	370	1678.38	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
43	20230724	150342	57	100.00	KOSPI		화학	N	N	N	N		N	6570	-180	5	-2.67	95024320	14258	53.88	6750	6750	6560	8770	4730	6750	6664.63	0.00	0	-1590	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	295	-1.18	0.61	12	0.32	-5569.00	10825.00	21234	20220805	-69.06	5750	20230102	14.26	11470	-42.72	20230210	5750	14.26	20230102	11470	-42.72	20230210	370	1675.68	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
44	20230724	140341	57	100.00	KOSPI		화학	N	N	N	N		N	6610	-140	5	-2.07	85665510	12835	48.50	6750	6750	6600	8770	4730	6750	6674.37	0.00	0	-1577	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	296	-1.19	0.61	12	0.29	-5569.00	10825.00	21234	20220805	-68.87	5750	20230102	14.96	11470	-42.37	20230210	5750	14.96	20230102	11470	-42.37	20230210	370	1686.49	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
45	20230724	130342	57	100.00	KOSPI		화학	N	N	N	N		N	6630	-120	5	-1.78	76825720	11499	43.45	6750	6750	6600	8770	4730	6750	6681.08	0.00	0	-1231	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	297	-1.19	0.61	12	0.26	-5569.00	10825.00	21234	20220805	-68.78	5750	20230102	15.30	11470	-42.20	20230210	5750	15.30	20230102	11470	-42.20	20230210	370	1691.89	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
46	20230724	120342	57	100.00	KOSPI		화학	N	N	N	N		N	6680	-70	5	-1.04	73192870	10951	41.38	6750	6750	6600	8770	4730	6750	6683.67	0.00	0	-1305	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	300	-1.20	0.62	12	0.24	-5569.00	10825.00	21234	20220805	-68.54	5750	20230102	16.17	11470	-41.76	20230210	5750	16.17	20230102	11470	-41.76	20230210	370	1705.41	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
47	20230724	110345	57	100.00	KOSPI		화학	N	N	N	N		N	6660	-90	5	-1.33	55037690	8216	31.05	6750	6750	6640	8770	4730	6750	6698.84	0.00	0	-625	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	299	-1.20	0.62	12	0.18	-5569.00	10825.00	21234	20220805	-68.64	5750	20230102	15.83	11470	-41.94	20230210	5750	15.83	20230102	11470	-41.94	20230210	370	1700.00	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
48	20230724	100340	57	100.00	KOSPI		화학	N	N	N	N		N	6690	-60	5	-0.89	39427700	5875	22.20	6750	6750	6640	8770	4730	6750	6711.10	0.00	0	-534	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	300	-1.20	0.62	12	0.13	-5569.00	10825.00	21234	20220805	-68.49	5750	20230102	16.35	11470	-41.67	20230210	5750	16.35	20230102	11470	-41.67	20230210	370	1708.11	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
49	20230724	090342	57	100.00	KOSPI		화학	N	N	N	N		N	6750	0	3	0.00	15928450	2364	8.93	6750	6750	6640	8770	4730	6750	6737.92	0.00	0	-142	7190	6970	6550	6330	5910	7080	6440	22	2020	500	4450	10	1	4484846	303	-1.21	0.62	12	0.05	-5569.00	10825.00	21234	20220805	-68.21	5750	20230102	17.39	11470	-41.15	20230210	5750	17.39	20230102	11470	-41.15	20230210	370	1724.32	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
50	20230721	160339	57	100.00	KOSPI		화학	N	N	N	N		N	6750	520	2	8.35	167602600	25882	292.45	6290	6770	6130	8090	4370	6230	6475.54	0.00	0	5413	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	303	-1.21	0.62	12	0.58	-5569.00	10825.00	21234	20220805	-68.21	5750	20230102	17.39	11470	-41.15	20230210	5750	17.39	20230102	11470	-41.15	20230210	370	1724.32	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
51	20230721	150342	57	100.00	KOSPI		화학	N	N	N	N		N	6450	220	2	3.53	105529470	16591	187.47	6290	6470	6130	8090	4370	6230	6360.65	0.00	0	4604	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	289	-1.16	0.60	12	0.37	-5569.00	10825.00	21234	20220805	-69.62	5750	20230102	12.17	11470	-43.77	20230210	5750	12.17	20230102	11470	-43.77	20230210	370	1643.24	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
52	20230721	140340	57	100.00	KOSPI		화학	N	N	N	N		N	6410	180	2	2.89	75073660	11852	133.92	6290	6470	6130	8090	4370	6230	6334.26	0.00	0	2458	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	287	-1.15	0.59	12	0.26	-5569.00	10825.00	21234	20220805	-69.81	5750	20230102	11.48	11470	-44.12	20230210	5750	11.48	20230102	11470	-44.12	20230210	370	1632.43	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
53	20230721	130340	57	100.00	KOSPI		화학	N	N	N	N		N	6420	190	2	3.05	59003780	9356	105.72	6290	6420	6130	8090	4370	6230	6306.52	0.00	0	2107	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	288	-1.15	0.59	12	0.21	-5569.00	10825.00	21234	20220805	-69.77	5750	20230102	11.65	11470	-44.03	20230210	5750	11.65	20230102	11470	-44.03	20230210	370	1635.14	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
54	20230721	120344	57	100.00	KOSPI		화학	N	N	N	N		N	6320	90	2	1.44	27227970	4363	49.30	6290	6330	6130	8090	4370	6230	6240.65	0.00	0	37	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	283	-1.13	0.58	12	0.10	-5569.00	10825.00	21234	20220805	-70.24	5750	20230102	9.91	11470	-44.90	20230210	5750	9.91	20230102	11470	-44.90	20230210	370	1608.11	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
55	20230721	110342	57	100.00	KOSPI		화학	N	N	N	N		N	6270	40	2	0.64	14744110	2382	26.92	6290	6290	6130	8090	4370	6230	6189.80	0.00	0	-63	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	281	-1.13	0.58	12	0.05	-5569.00	10825.00	21234	20220805	-70.47	5750	20230102	9.04	11470	-45.34	20230210	5750	9.04	20230102	11470	-45.34	20230210	370	1594.59	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
56	20230721	100342	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-50	5	-0.80	2758860	443	5.01	6290	6290	6130	8090	4370	6230	6227.67	0.00	0	-73	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	277	-1.11	0.57	12	0.01	-5569.00	10825.00	21234	20220805	-70.90	5750	20230102	7.48	11470	-46.12	20230210	5750	7.48	20230102	11470	-46.12	20230210	370	1570.27	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
57	20230721	090342	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-30	5	-0.48	483160	77	0.87	6290	6290	6200	8090	4370	6230	6274.81	0.00	0	-3	6396	6312	6206	6122	6016	6355	6165	22	1860	500	4110	10	1	4484846	278	-1.11	0.57	12	0.00	-5569.00	10825.00	21234	20220805	-70.80	5750	20230102	7.83	11470	-45.95	20230210	5750	7.83	20230102	11470	-45.95	20230210	370	1575.68	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
58	20230720	160340	57	100.00	KOSPI		화학	N	N	N	N		N	6230	90	2	1.47	54729950	8850	84.86	6140	6290	6100	7980	4300	6140	6183.15	0.00	0	2398	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	279	-1.12	0.58	12	0.20	-5569.00	10825.00	21234	20220805	-70.66	5750	20230102	8.35	11470	-45.68	20230210	5750	8.35	20230102	11470	-45.68	20230210	370	1583.78	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
59	20230720	150339	57	100.00	KOSPI		화학	N	N	N	N		N	6190	50	2	0.81	48558900	7859	75.36	6140	6290	6100	7980	4300	6140	6178.76	0.00	0	2398	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	278	-1.11	0.57	12	0.18	-5569.00	10825.00	21234	20220805	-70.85	5750	20230102	7.65	11470	-46.03	20230210	5750	7.65	20230102	11470	-46.03	20230210	370	1572.97	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
60	20230720	140339	57	100.00	KOSPI		화학	N	N	N	N		N	6170	30	2	0.49	40670690	6583	63.12	6140	6290	6100	7980	4300	6140	6178.14	0.00	0	2398	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	277	-1.11	0.57	12	0.15	-5569.00	10825.00	21234	20220805	-70.94	5750	20230102	7.30	11470	-46.21	20230210	5750	7.30	20230102	11470	-46.21	20230210	370	1567.57	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
61	20230720	130338	57	100.00	KOSPI		화학	N	N	N	N		N	6270	130	2	2.12	37683990	6100	58.49	6140	6290	6100	7980	4300	6140	6177.70	0.00	0	2266	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	281	-1.13	0.58	12	0.14	-5569.00	10825.00	21234	20220805	-70.47	5750	20230102	9.04	11470	-45.34	20230210	5750	9.04	20230102	11470	-45.34	20230210	370	1594.59	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
62	20230720	120342	57	100.00	KOSPI		화학	N	N	N	N		N	6170	30	2	0.49	18447980	3007	28.83	6140	6170	6100	7980	4300	6140	6135.01	0.00	0	624	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	277	-1.11	0.57	12	0.07	-5569.00	10825.00	21234	20220805	-70.94	5750	20230102	7.30	11470	-46.21	20230210	5750	7.30	20230102	11470	-46.21	20230210	370	1567.57	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
63	20230720	110341	57	100.00	KOSPI		화학	N	N	N	N		N	6160	20	2	0.33	12231160	1999	19.17	6140	6160	6100	7980	4300	6140	6118.64	0.00	0	315	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	276	-1.11	0.57	12	0.04	-5569.00	10825.00	21234	20220805	-70.99	5750	20230102	7.13	11470	-46.29	20230210	5750	7.13	20230102	11470	-46.29	20230210	370	1564.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
64	20230720	100337	57	100.00	KOSPI		화학	N	N	N	N		N	6100	-40	5	-0.65	8822700	1441	13.82	6140	6140	6100	7980	4300	6140	6122.62	0.00	0	-58	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	274	-1.10	0.56	12	0.03	-5569.00	10825.00	21234	20220805	-71.27	5750	20230102	6.09	11470	-46.82	20230210	5750	6.09	20230102	11470	-46.82	20230210	370	1548.65	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
65	20230720	090337	57	100.00	KOSPI		화학	N	N	N	N		N	6140	0	3	0.00	1485880	242	2.32	6140	6140	6140	7980	4300	6140	6140.00	0.00	0	-56	6273	6206	6073	6006	5873	6240	6040	22	1840	500	4050	10	1	4484846	275	-1.10	0.57	12	0.01	-5569.00	10825.00	21234	20220805	-71.08	5750	20230102	6.78	11470	-46.47	20230210	5750	6.78	20230102	11470	-46.47	20230210	370	1559.46	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
66	20230719	160345	57	100.00	KOSPI		화학	N	N	N	N		N	6140	120	2	1.99	61941970	10276	52.63	6050	6140	5940	7820	4220	6020	6027.73	0.00	0	-1692	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	275	-1.10	0.57	12	0.23	-5569.00	10825.00	21234	20220805	-71.08	5750	20230102	6.78	11470	-46.47	20230210	5750	6.78	20230102	11470	-46.47	20230210	370	1559.46	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
67	20230719	150343	57	100.00	KOSPI		화학	N	N	N	N		N	6090	70	2	1.16	58299930	9680	49.58	6050	6100	5940	7820	4220	6020	6022.72	0.00	0	-1692	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	273	-1.09	0.56	12	0.22	-5569.00	10825.00	21234	20220805	-71.32	5750	20230102	5.91	11470	-46.90	20230210	5750	5.91	20230102	11470	-46.90	20230210	370	1545.95	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
68	20230719	140344	57	100.00	KOSPI		화학	N	N	N	N		N	6100	80	2	1.33	55836320	9275	47.51	6050	6100	5940	7820	4220	6020	6020.09	0.00	0	-1723	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	274	-1.10	0.56	12	0.21	-5569.00	10825.00	21234	20220805	-71.27	5750	20230102	6.09	11470	-46.82	20230210	5750	6.09	20230102	11470	-46.82	20230210	370	1548.65	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
69	20230719	130340	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-20	5	-0.33	44941450	7483	38.33	6050	6080	5940	7820	4220	6020	6005.81	0.00	0	-1483	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	269	-1.08	0.55	12	0.17	-5569.00	10825.00	21234	20220805	-71.74	5750	20230102	4.35	11470	-47.69	20230210	5750	4.35	20230102	11470	-47.69	20230210	370	1521.62	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
70	20230719	120343	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-10	5	-0.17	43313950	7212	36.94	6050	6080	5940	7820	4220	6020	6005.82	0.00	0	-1483	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	270	-1.08	0.56	12	0.16	-5569.00	10825.00	21234	20220805	-71.70	5750	20230102	4.52	11470	-47.60	20230210	5750	4.52	20230102	11470	-47.60	20230210	370	1524.32	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
71	20230719	110343	57	100.00	KOSPI		화학	N	N	N	N		N	5940	-80	5	-1.33	39882740	6640	34.01	6050	6080	5940	7820	4220	6020	6006.44	0.00	0	-1444	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	266	-1.07	0.55	12	0.15	-5569.00	10825.00	21234	20220805	-72.03	5750	20230102	3.30	11470	-48.21	20230210	5750	3.30	20230102	11470	-48.21	20230210	370	1505.41	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
72	20230719	100341	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-60	5	-1.00	24098250	4003	20.50	6050	6080	5940	7820	4220	6020	6020.05	0.00	0	-2273	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	267	-1.07	0.55	12	0.09	-5569.00	10825.00	21234	20220805	-71.93	5750	20230102	3.65	11470	-48.04	20230210	5750	3.65	20230102	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
73	20230719	090342	57	100.00	KOSPI		화학	N	N	N	N		N	6050	30	2	0.50	3006850	497	2.55	6050	6050	6050	7820	4220	6020	6050.00	0.00	0	-53	6266	6142	6036	5912	5806	6090	5860	22	1800	500	3970	10	1	4484846	271	-1.09	0.56	12	0.01	-5569.00	10825.00	21234	20220805	-71.51	5750	20230102	5.22	11470	-47.25	20230210	5750	5.22	20230102	11470	-47.25	20230210	370	1535.14	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
74	20230718	160340	57	100.00	KOSPI		화학	N	N	N	N		N	6020	-120	5	-1.95	118058580	19482	92.93	6140	6160	5930	7980	4300	6140	6059.82	0.00	0	-2724	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	270	-1.08	0.56	12	0.43	-5569.00	10825.00	21234	20220805	-71.65	5750	20230102	4.70	11470	-47.52	20230210	5750	4.70	20230102	11470	-47.52	20230210	370	1527.03	20221013	0.09	N	025620	500	22 억		0	N	N	4	N	00	N
75	20230718	150341	57	100.00	KOSPI		화학	N	N	N	N		N	5970	-170	5	-2.77	111561140	18396	87.75	6140	6160	5930	7980	4300	6140	6064.36	0.00	0	-2966	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	268	-1.07	0.55	12	0.41	-5569.00	10825.00	21234	20220805	-71.88	5750	20230102	3.83	11470	-47.95	20230210	5750	3.83	20230102	11470	-47.95	20230210	370	1513.51	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
76	20230718	140339	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-180	5	-2.93	104847790	17270	82.38	6140	6160	5930	7980	4300	6140	6071.03	0.00	0	-2966	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	267	-1.07	0.55	12	0.39	-5569.00	10825.00	21234	20220805	-71.93	5750	20230102	3.65	11470	-48.04	20230210	5750	3.65	20230102	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
77	20230718	130340	57	100.00	KOSPI		화학	N	N	N	N		N	5950	-190	5	-3.09	94828880	15599	74.40	6140	6160	5930	7980	4300	6140	6079.11	0.00	0	-2962	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	267	-1.07	0.55	12	0.35	-5569.00	10825.00	21234	20220805	-71.98	5750	20230102	3.48	11470	-48.13	20230210	5750	3.48	20230102	11470	-48.13	20230210	370	1508.11	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
78	20230718	120341	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-180	5	-2.93	90532450	14876	70.96	6140	6160	5950	7980	4300	6140	6085.75	0.00	0	-2962	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	267	-1.07	0.55	12	0.33	-5569.00	10825.00	21234	20220805	-71.93	5750	20230102	3.65	11470	-48.04	20230210	5750	3.65	20230102	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
79	20230718	110341	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-100	5	-1.63	70410980	11529	54.99	6140	6160	6040	7980	4300	6140	6107.25	0.00	0	-912	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	271	-1.08	0.56	12	0.26	-5569.00	10825.00	21234	20220805	-71.56	5750	20230102	5.04	11470	-47.34	20230210	5750	5.04	20230102	11470	-47.34	20230210	370	1532.43	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
80	20230718	100338	57	100.00	KOSPI		화학	N	N	N	N		N	6110	-30	5	-0.49	39087880	6372	30.39	6140	6160	6100	7980	4300	6140	6134.31	0.00	0	1228	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	274	-1.10	0.56	12	0.14	-5569.00	10825.00	21234	20220805	-71.23	5750	20230102	6.26	11470	-46.73	20230210	5750	6.26	20230102	11470	-46.73	20230210	370	1551.35	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
81	20230718	090339	57	100.00	KOSPI		화학	N	N	N	N		N	6150	10	2	0.16	11666500	1900	9.06	6140	6150	6140	7980	4300	6140	6140.27	0.00	0	1134	6473	6306	6223	6056	5973	6265	6015	22	1840	500	4050	10	1	4484846	276	-1.10	0.57	12	0.04	-5569.00	10825.00	21234	20220805	-71.04	5750	20230102	6.96	11470	-46.38	20230210	5750	6.96	20230102	11470	-46.38	20230210	370	1562.16	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
82	20230717	160340	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-250	5	-3.91	130600550	20965	223.99	6390	6390	6140	8300	4480	6390	6229.46	0.00	0	1690	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	275	-1.10	0.57	12	0.47	-5569.00	10825.00	21234	20220805	-71.08	5750	20230102	6.78	11470	-46.47	20230210	5750	6.78	20230102	11470	-46.47	20230210	370	1559.46	20221013	0.09	N	025620	500	22 억		0	N	N	12	N	00	N
83	20230717	150338	57	100.00	KOSPI		화학	N	N	N	N		N	6260	-130	5	-2.03	118192800	18948	202.44	6390	6390	6140	8300	4480	6390	6237.75	0.00	0	1987	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	281	-1.12	0.58	12	0.42	-5569.00	10825.00	21234	20220805	-70.52	5750	20230102	8.87	11470	-45.42	20230210	5750	8.87	20230102	11470	-45.42	20230210	370	1591.89	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
84	20230717	140339	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-220	5	-3.44	99912900	15983	170.76	6390	6390	6160	8300	4480	6390	6251.20	0.00	0	1450	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	277	-1.11	0.57	12	0.36	-5569.00	10825.00	21234	20220805	-70.94	5750	20230102	7.30	11470	-46.21	20230210	5750	7.30	20230102	11470	-46.21	20230210	370	1567.57	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
85	20230717	130337	57	100.00	KOSPI		화학	N	N	N	N		N	6260	-130	5	-2.03	59197060	9396	100.38	6390	6390	6260	8300	4480	6390	6300.24	0.00	0	-392	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	281	-1.12	0.58	12	0.21	-5569.00	10825.00	21234	20220805	-70.52	5750	20230102	8.87	11470	-45.42	20230210	5750	8.87	20230102	11470	-45.42	20230210	370	1591.89	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
86	20230717	120341	57	100.00	KOSPI		화학	N	N	N	N		N	6280	-110	5	-1.72	56822940	9017	96.34	6390	6390	6260	8300	4480	6390	6301.76	0.00	0	-375	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	282	-1.13	0.58	12	0.20	-5569.00	10825.00	21234	20220805	-70.42	5750	20230102	9.22	11470	-45.25	20230210	5750	9.22	20230102	11470	-45.25	20230210	370	1597.30	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
87	20230717	110337	57	100.00	KOSPI		화학	N	N	N	N		N	6300	-90	5	-1.41	49381760	7830	83.65	6390	6390	6270	8300	4480	6390	6306.74	0.00	0	-362	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	283	-1.13	0.58	12	0.17	-5569.00	10825.00	21234	20220805	-70.33	5750	20230102	9.57	11470	-45.07	20230210	5750	9.57	20230102	11470	-45.07	20230210	370	1602.70	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
88	20230717	100338	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-120	5	-1.88	38990190	6176	65.98	6390	6390	6270	8300	4480	6390	6313.18	0.00	0	-362	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	281	-1.13	0.58	12	0.14	-5569.00	10825.00	21234	20220805	-70.47	5750	20230102	9.04	11470	-45.34	20230210	5750	9.04	20230102	11470	-45.34	20230210	370	1594.59	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
89	20230717	090337	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-20	5	-0.31	4824310	755	8.07	6390	6390	6370	8300	4480	6390	6389.81	0.00	0	-12	6583	6486	6373	6276	6163	6535	6325	22	1910	500	4210	10	1	4484846	286	-1.14	0.59	12	0.02	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
90	20230714	160336	57	100.00	KOSPI		화학	N	N	N	N		N	6390	20	2	0.31	59029260	9345	240.48	6370	6470	6260	8280	4460	6370	6316.67	0.00	0	-549	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	287	-1.15	0.59	12	0.21	-5569.00	10825.00	21234	20220805	-69.91	5750	20230102	11.13	11470	-44.29	20230210	5750	11.13	20230102	11470	-44.29	20230210	370	1627.03	20221013	0.09	N	025620	500	22 억		0	N	N	14	N	00	N
91	20230714	150338	57	100.00	KOSPI		화학	N	N	N	N		N	6380	10	2	0.16	55525070	8796	226.35	6370	6470	6260	8280	4460	6370	6312.54	0.00	0	-534	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	286	-1.15	0.59	12	0.20	-5569.00	10825.00	21234	20220805	-69.95	5750	20230102	10.96	11470	-44.38	20230210	5750	10.96	20230102	11470	-44.38	20230210	370	1624.32	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
92	20230714	140339	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	54880280	8695	223.75	6370	6470	6260	8280	4460	6370	6311.71	0.00	0	-530	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	286	-1.14	0.59	12	0.19	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
93	20230714	130335	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	54111180	8574	220.64	6370	6470	6260	8280	4460	6370	6311.08	0.00	0	-554	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.19	-5569.00	10825.00	21234	20220805	-70.05	5750	20230102	10.61	11470	-44.55	20230210	5750	10.61	20230102	11470	-44.55	20230210	370	1618.92	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
94	20230714	120336	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	48563740	7700	198.15	6370	6470	6260	8280	4460	6370	6306.98	0.00	0	-700	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	286	-1.14	0.59	12	0.17	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
95	20230714	110337	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	44964320	7135	183.61	6370	6470	6260	8280	4460	6370	6301.94	0.00	0	-673	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	286	-1.14	0.59	12	0.16	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
96	20230714	100339	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-100	5	-1.57	37901970	6015	154.79	6370	6470	6260	8280	4460	6370	6301.24	0.00	0	-897	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	281	-1.13	0.58	12	0.13	-5569.00	10825.00	21234	20220805	-70.47	5750	20230102	9.04	11470	-45.34	20230210	5750	9.04	20230102	11470	-45.34	20230210	370	1594.59	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
97	20230714	090337	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	82810	13	0.33	6370	6370	6370	8280	4460	6370	6370.00	0.00	0	0	6636	6502	6416	6282	6196	6460	6240	22	1910	500	4200	10	1	4484846	286	-1.14	0.59	12	0.00	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
98	20230713	160337	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	24784670	3883	26.08	6550	6550	6330	8280	4460	6370	6382.87	0.00	0	30	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	286	-1.14	0.59	12	0.09	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
99	20230713	150333	57	100.00	KOSPI		화학	N	N	N	N		N	6330	-40	5	-0.63	24174620	3787	25.43	6550	6550	6330	8280	4460	6370	6383.58	0.00	0	52	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	284	-1.14	0.58	12	0.08	-5569.00	10825.00	21234	20220805	-70.19	5750	20230102	10.09	11470	-44.81	20230210	5750	10.09	20230102	11470	-44.81	20230210	370	1610.81	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
100	20230713	140332	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	18166570	2840	19.07	6550	6550	6350	8280	4460	6370	6396.68	0.00	0	57	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.06	-5569.00	10825.00	21234	20220805	-70.05	5750	20230102	10.61	11470	-44.55	20230210	5750	10.61	20230102	11470	-44.55	20230210	370	1618.92	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
101	20230713	130335	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	17893260	2797	18.78	6550	6550	6350	8280	4460	6370	6397.30	0.00	0	53	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.06	-5569.00	10825.00	21234	20220805	-70.05	5750	20230102	10.61	11470	-44.55	20230210	5750	10.61	20230102	11470	-44.55	20230210	370	1618.92	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
102	20230713	120332	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	15909440	2485	16.69	6550	6550	6350	8280	4460	6370	6402.19	0.00	0	57	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.06	-5569.00	10825.00	21234	20220805	-70.10	5750	20230102	10.43	11470	-44.64	20230210	5750	10.43	20230102	11470	-44.64	20230210	370	1616.22	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
103	20230713	110336	57	100.00	KOSPI		화학	N	N	N	N		N	6390	20	2	0.31	13577950	2119	14.23	6550	6550	6360	8280	4460	6370	6407.72	0.00	0	68	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	287	-1.15	0.59	12	0.05	-5569.00	10825.00	21234	20220805	-69.91	5750	20230102	11.13	11470	-44.29	20230210	5750	11.13	20230102	11470	-44.29	20230210	370	1627.03	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
104	20230713	100334	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	10959050	1709	11.48	6550	6550	6360	8280	4460	6370	6412.55	0.00	0	68	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.04	-5569.00	10825.00	21234	20220805	-70.05	5750	20230102	10.61	11470	-44.55	20230210	5750	10.61	20230102	11470	-44.55	20230210	370	1618.92	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
105	20230713	090307	57	100.00	KOSPI		화학	N	N	N	N		N	6450	80	2	1.26	2822870	434	2.91	6550	6550	6430	8280	4460	6370	6504.31	0.00	0	-53	6643	6506	6363	6226	6083	6435	6155	22	1910	500	4200	10	1	4484846	289	-1.16	0.60	12	0.01	-5569.00	10825.00	21234	20220805	-69.62	5750	20230102	12.17	11470	-43.77	20230210	5750	12.17	20230102	11470	-43.77	20230210	370	1643.24	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
106	20230712	160332	57	100.00	KOSPI		화학	N	N	N	N		N	6370	120	2	1.92	92596910	14708	78.25	6430	6500	6220	8120	4380	6250	6295.59	0.00	0	-778	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	286	-1.14	0.59	12	0.33	-5569.00	10825.00	21234	20220805	-70.00	5750	20230102	10.78	11470	-44.46	20230210	5750	10.78	20230102	11470	-44.46	20230210	370	1621.62	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
107	20230712	150331	57	100.00	KOSPI		화학	N	N	N	N		N	6360	110	2	1.76	90082660	14312	76.15	6430	6500	6220	8120	4380	6250	6294.20	0.00	0	-776	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	285	-1.14	0.59	12	0.32	-5569.00	10825.00	21234	20220805	-70.05	5750	20230102	10.61	11470	-44.55	20230210	5750	10.61	20230102	11470	-44.55	20230210	370	1618.92	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
108	20230712	140330	57	100.00	KOSPI		화학	N	N	N	N		N	6290	40	2	0.64	84377480	13410	71.35	6430	6500	6220	8120	4380	6250	6292.13	0.00	0	-775	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	282	-1.13	0.58	12	0.30	-5569.00	10825.00	21234	20220805	-70.38	5750	20230102	9.39	11470	-45.16	20230210	5750	9.39	20230102	11470	-45.16	20230210	370	1600.00	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
109	20230712	130331	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-10	5	-0.16	60388860	9566	50.90	6430	6500	6230	8120	4380	6250	6312.86	0.00	0	-775	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	280	-1.12	0.58	12	0.21	-5569.00	10825.00	21234	20220805	-70.61	5750	20230102	8.52	11470	-45.60	20230210	5750	8.52	20230102	11470	-45.60	20230210	370	1586.49	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
110	20230712	120332	57	100.00	KOSPI		화학	N	N	N	N		N	6280	30	2	0.48	51527110	8148	43.35	6430	6500	6250	8120	4380	6250	6323.90	0.00	0	-745	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	282	-1.13	0.58	12	0.18	-5569.00	10825.00	21234	20220805	-70.42	5750	20230102	9.22	11470	-45.25	20230210	5750	9.22	20230102	11470	-45.25	20230210	370	1597.30	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
111	20230712	110331	57	100.00	KOSPI		화학	N	N	N	N		N	6260	10	2	0.16	30904760	4849	25.80	6430	6500	6260	8120	4380	6250	6373.43	0.00	0	-745	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	281	-1.12	0.58	12	0.11	-5569.00	10825.00	21234	20220805	-70.52	5750	20230102	8.87	11470	-45.42	20230210	5750	8.87	20230102	11470	-45.42	20230210	370	1591.89	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
112	20230712	100334	57	100.00	KOSPI		화학	N	N	N	N		N	6310	60	2	0.96	21891110	3421	18.20	6430	6500	6310	8120	4380	6250	6399.04	0.00	0	-617	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	283	-1.13	0.58	12	0.08	-5569.00	10825.00	21234	20220805	-70.28	5750	20230102	9.74	11470	-44.99	20230210	5750	9.74	20230102	11470	-44.99	20230210	370	1605.41	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
113	20230712	090332	57	100.00	KOSPI		화학	N	N	N	N		N	6470	220	2	3.52	7682000	1190	6.33	6430	6500	6400	8120	4380	6250	6455.46	0.00	0	-565	6630	6440	6290	6100	5950	6365	6025	22	1870	500	4120	10	1	4484846	290	-1.16	0.60	12	0.03	-5569.00	10825.00	21234	20220805	-69.53	5750	20230102	12.52	11470	-43.59	20230210	5750	12.52	20230102	11470	-43.59	20230210	370	1648.65	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
114	20230711	160327	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-170	5	-2.65	117601990	18735	146.20	6420	6480	6140	8340	4500	6420	6277.13	0.00	0	-1183	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	280	-1.12	0.58	12	0.42	-5569.00	10825.00	21234	20220805	-70.57	5750	20230102	8.70	11470	-45.51	20230210	5750	8.70	20230102	11470	-45.51	20230210	370	1589.19	20221013	0.09	N	025620	500	22 억		0	N	N	5	N	00	N
115	20230711	150327	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-180	5	-2.80	105257010	16755	130.75	6420	6480	6140	8340	4500	6420	6282.13	0.00	0	-1209	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	280	-1.12	0.58	12	0.37	-5569.00	10825.00	21234	20220805	-70.61	5750	20230102	8.52	11470	-45.60	20230210	5750	8.52	20230102	11470	-45.60	20230210	370	1586.49	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
116	20230711	140326	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-210	5	-3.27	100427090	15979	124.69	6420	6480	6140	8340	4500	6420	6284.94	0.00	0	-1196	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	279	-1.12	0.57	12	0.36	-5569.00	10825.00	21234	20220805	-70.75	5750	20230102	8.00	11470	-45.86	20230210	5750	8.00	20230102	11470	-45.86	20230210	370	1578.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
117	20230711	130324	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-230	5	-3.58	79539430	12601	98.33	6420	6480	6190	8340	4500	6420	6312.15	0.00	0	-567	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	278	-1.11	0.57	12	0.28	-5569.00	10825.00	21234	20220805	-70.85	5750	20230102	7.65	11470	-46.03	20230210	5750	7.65	20230102	11470	-46.03	20230210	370	1572.97	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
118	20230711	120329	57	100.00	KOSPI		화학	N	N	N	N		N	6290	-130	5	-2.02	49899440	7843	61.20	6420	6480	6230	8340	4500	6420	6362.29	0.00	0	-1312	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	282	-1.13	0.58	12	0.17	-5569.00	10825.00	21234	20220805	-70.38	5750	20230102	9.39	11470	-45.16	20230210	5750	9.39	20230102	11470	-45.16	20230210	370	1600.00	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
119	20230711	110330	57	100.00	KOSPI		화학	N	N	N	N		N	6320	-100	5	-1.56	39168010	6136	47.88	6420	6480	6300	8340	4500	6420	6383.31	0.00	0	-921	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	283	-1.13	0.58	12	0.14	-5569.00	10825.00	21234	20220805	-70.24	5750	20230102	9.91	11470	-44.90	20230210	5750	9.91	20230102	11470	-44.90	20230210	370	1608.11	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
120	20230711	100329	57	100.00	KOSPI		화학	N	N	N	N		N	6420	0	3	0.00	13993060	2175	16.97	6420	6480	6420	8340	4500	6420	6433.59	0.00	0	-386	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	288	-1.15	0.59	12	0.05	-5569.00	10825.00	21234	20220805	-69.77	5750	20230102	11.65	11470	-44.03	20230210	5750	11.65	20230102	11470	-44.03	20230210	370	1635.14	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
121	20230711	090328	57	100.00	KOSPI		화학	N	N	N	N		N	6440	20	2	0.31	1439130	224	1.75	6420	6450	6420	8340	4500	6420	6424.69	0.00	0	35	6540	6480	6440	6380	6340	6460	6360	22	1920	500	4230	10	1	4484846	289	-1.16	0.59	12	0.00	-5569.00	10825.00	21234	20220805	-69.67	5750	20230102	12.00	11470	-43.85	20230210	5750	12.00	20230102	11470	-43.85	20230210	370	1640.54	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
122	20230710	160328	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-80	5	-1.23	82817160	12815	94.83	6480	6500	6400	8450	4550	6500	6462.52	0.00	0	523	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	288	-1.15	0.59	12	0.29	-5569.00	10825.00	21234	20220805	-69.77	5750	20230102	11.65	11470	-44.03	20230210	5750	11.65	20230102	11470	-44.03	20230210	370	1635.14	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
123	20230710	150326	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-80	5	-1.23	81835050	12662	93.70	6480	6500	6400	8450	4550	6500	6463.04	0.00	0	534	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	288	-1.15	0.59	12	0.28	-5569.00	10825.00	21234	20220805	-69.77	5750	20230102	11.65	11470	-44.03	20230210	5750	11.65	20230102	11470	-44.03	20230210	370	1635.14	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
124	20230710	140324	57	100.00	KOSPI		화학	N	N	N	N		N	6470	-30	5	-0.46	72944640	11280	83.47	6480	6500	6400	8450	4550	6500	6466.72	0.00	0	460	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	290	-1.16	0.60	12	0.25	-5569.00	10825.00	21234	20220805	-69.53	5750	20230102	12.52	11470	-43.59	20230210	5750	12.52	20230102	11470	-43.59	20230210	370	1648.65	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
125	20230710	130322	57	100.00	KOSPI		화학	N	N	N	N		N	6490	-10	5	-0.15	71536620	11063	81.86	6480	6500	6400	8450	4550	6500	6466.29	0.00	0	460	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	291	-1.17	0.60	12	0.25	-5569.00	10825.00	21234	20220805	-69.44	5750	20230102	12.87	11470	-43.42	20230210	5750	12.87	20230102	11470	-43.42	20230210	370	1654.05	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
126	20230710	120328	57	100.00	KOSPI		화학	N	N	N	N		N	6480	-20	5	-0.31	69381140	10731	79.41	6480	6500	6400	8450	4550	6500	6465.49	0.00	0	345	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	291	-1.16	0.60	12	0.24	-5569.00	10825.00	21234	20220805	-69.48	5750	20230102	12.70	11470	-43.50	20230210	5750	12.70	20230102	11470	-43.50	20230210	370	1651.35	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
127	20230710	110329	57	100.00	KOSPI		화학	N	N	N	N		N	6500	0	3	0.00	63538050	9831	72.75	6480	6500	6400	8450	4550	6500	6463.03	0.00	0	285	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	292	-1.17	0.60	12	0.22	-5569.00	10825.00	21234	20220805	-69.39	5750	20230102	13.04	11470	-43.33	20230210	5750	13.04	20230102	11470	-43.33	20230210	370	1656.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
128	20230710	100327	57	100.00	KOSPI		화학	N	N	N	N		N	6490	-10	5	-0.15	59891600	9270	68.60	6480	6500	6400	8450	4550	6500	6460.80	0.00	0	285	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	291	-1.17	0.60	12	0.21	-5569.00	10825.00	21234	20220805	-69.44	5750	20230102	12.87	11470	-43.42	20230210	5750	12.87	20230102	11470	-43.42	20230210	370	1654.05	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
129	20230710	090324	57	100.00	KOSPI		화학	N	N	N	N		N	6480	-20	5	-0.31	1792180	277	2.05	6480	6480	6440	8450	4550	6500	6469.96	0.00	0	-77	6740	6620	6560	6440	6380	6590	6410	22	1950	500	4290	10	1	4484846	291	-1.16	0.60	12	0.01	-5569.00	10825.00	21234	20220805	-69.48	5750	20230102	12.70	11470	-43.50	20230210	5750	12.70	20230102	11470	-43.50	20230210	370	1651.35	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
130	20230707	160322	57	100.00	KOSPI		화학	N	N	N	N		N	6500	-200	5	-2.99	87758440	13358	102.02	6680	6680	6500	8710	4690	6700	6569.85	0.00	0	-733	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	292	-1.17	0.60	12	0.30	-5569.00	10825.00	21234	20220805	-69.39	5750	20230102	13.04	11470	-43.33	20230210	5750	13.04	20230102	11470	-43.33	20230210	370	1656.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
131	20230707	150324	57	100.00	KOSPI		화학	N	N	N	N		N	6500	-200	5	-2.99	84267890	12821	97.92	6680	6680	6500	8710	4690	6700	6572.65	0.00	0	-579	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	292	-1.17	0.60	12	0.29	-5569.00	10825.00	21234	20220805	-69.39	5750	20230102	13.04	11470	-43.33	20230210	5750	13.04	20230102	11470	-43.33	20230210	370	1656.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
132	20230707	140330	57	100.00	KOSPI		화학	N	N	N	N		N	6530	-170	5	-2.54	67429060	10235	78.17	6680	6680	6510	8710	4690	6700	6588.09	0.00	0	-476	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	293	-1.17	0.60	12	0.23	-5569.00	10825.00	21234	20220805	-69.25	5750	20230102	13.57	11470	-43.07	20230210	5750	13.57	20230102	11470	-43.07	20230210	370	1664.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
133	20230707	130328	57	100.00	KOSPI		화학	N	N	N	N		N	6530	-170	5	-2.54	59794410	9065	69.24	6680	6680	6520	8710	4690	6700	6596.18	0.00	0	-399	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	293	-1.17	0.60	12	0.20	-5569.00	10825.00	21234	20220805	-69.25	5750	20230102	13.57	11470	-43.07	20230210	5750	13.57	20230102	11470	-43.07	20230210	370	1664.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
134	20230707	120327	57	100.00	KOSPI		화학	N	N	N	N		N	6560	-140	5	-2.09	36636160	5532	42.25	6680	6680	6560	8710	4690	6700	6622.59	0.00	0	-192	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	294	-1.18	0.61	12	0.12	-5569.00	10825.00	21234	20220805	-69.11	5750	20230102	14.09	11470	-42.81	20230210	5750	14.09	20230102	11470	-42.81	20230210	370	1672.97	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
135	20230707	110326	57	100.00	KOSPI		화학	N	N	N	N		N	6590	-110	5	-1.64	29737130	4483	34.24	6680	6680	6590	8710	4690	6700	6633.31	0.00	0	-244	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	296	-1.18	0.61	12	0.10	-5569.00	10825.00	21234	20220805	-68.96	5750	20230102	14.61	11470	-42.55	20230210	5750	14.61	20230102	11470	-42.55	20230210	370	1681.08	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
136	20230707	100326	57	100.00	KOSPI		화학	N	N	N	N		N	6640	-60	5	-0.90	13128180	1972	15.06	6680	6680	6620	8710	4690	6700	6657.29	0.00	0	-398	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	298	-1.19	0.61	12	0.04	-5569.00	10825.00	21234	20220805	-68.73	5750	20230102	15.48	11470	-42.11	20230210	5750	15.48	20230102	11470	-42.11	20230210	370	1694.59	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
137	20230707	090324	57	100.00	KOSPI		화학	N	N	N	N		N	6680	-20	5	-0.30	2244390	336	2.57	6680	6680	6650	8710	4690	6700	6679.73	0.00	0	0	7026	6862	6746	6582	6466	6805	6525	22	2010	500	4420	10	1	4484846	300	-1.20	0.62	12	0.01	-5569.00	10825.00	21234	20220805	-68.54	5750	20230102	16.17	11470	-41.76	20230210	5750	16.17	20230102	11470	-41.76	20230210	370	1705.41	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
138	20230706	160324	57	100.00	KOSPI		화학	N	N	N	N		N	6700	-210	5	-3.04	88373690	13077	231.41	6910	6910	6630	8980	4840	6910	6757.96	0.00	0	-2932	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	300	-1.20	0.62	12	0.29	-5569.00	10825.00	21234	20220805	-68.45	5750	20230102	16.52	11470	-41.59	20230210	5750	16.52	20230102	11470	-41.59	20230210	370	1710.81	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
139	20230706	150325	57	100.00	KOSPI		화학	N	N	N	N		N	6700	-210	5	-3.04	83100530	12290	217.48	6910	6910	6630	8980	4840	6910	6761.64	0.00	0	-2917	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	300	-1.20	0.62	12	0.27	-5569.00	10825.00	21234	20220805	-68.45	5750	20230102	16.52	11470	-41.59	20230210	5750	16.52	20230102	11470	-41.59	20230210	370	1710.81	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
140	20230706	140325	57	100.00	KOSPI		화학	N	N	N	N		N	6720	-190	5	-2.75	74470610	11003	194.71	6910	6910	6630	8980	4840	6910	6768.21	0.00	0	-2917	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	301	-1.21	0.62	12	0.25	-5569.00	10825.00	21234	20220805	-68.35	5750	20230102	16.87	11470	-41.41	20230210	5750	16.87	20230102	11470	-41.41	20230210	370	1716.22	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
141	20230706	130323	57	100.00	KOSPI		화학	N	N	N	N		N	6760	-150	5	-2.17	54108400	7979	141.20	6910	6910	6630	8980	4840	6910	6781.35	0.00	0	-604	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	303	-1.21	0.62	12	0.18	-5569.00	10825.00	21234	20220805	-68.16	5750	20230102	17.57	11470	-41.06	20230210	5750	17.57	20230102	11470	-41.06	20230210	370	1727.03	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
142	20230706	120324	57	100.00	KOSPI		화학	N	N	N	N		N	6770	-140	5	-2.03	41803360	6157	108.95	6910	6910	6630	8980	4840	6910	6789.57	0.00	0	-582	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	304	-1.22	0.63	12	0.14	-5569.00	10825.00	21234	20220805	-68.12	5750	20230102	17.74	11470	-40.98	20230210	5750	17.74	20230102	11470	-40.98	20230210	370	1729.73	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
143	20230706	110327	57	100.00	KOSPI		화학	N	N	N	N		N	6810	-100	5	-1.45	10315620	1511	26.74	6910	6910	6810	8980	4840	6910	6827.02	0.00	0	-445	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	305	-1.22	0.63	12	0.03	-5569.00	10825.00	21234	20220805	-67.93	5750	20230102	18.43	11470	-40.63	20230210	5750	18.43	20230102	11470	-40.63	20230210	370	1740.54	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
144	20230706	100323	57	100.00	KOSPI		화학	N	N	N	N		N	6840	-70	5	-1.01	4942330	723	12.79	6910	6910	6810	8980	4840	6910	6835.86	0.00	0	-295	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	307	-1.23	0.63	12	0.02	-5569.00	10825.00	21234	20220805	-67.79	5750	20230102	18.96	11470	-40.37	20230210	5750	18.96	20230102	11470	-40.37	20230210	370	1748.65	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
145	20230706	090323	57	100.00	KOSPI		화학	N	N	N	N		N	6910	0	3	0.00	691000	100	1.77	6910	6910	6910	8980	4840	6910	6910.00	0.00	0	0	7050	6980	6930	6860	6810	6955	6835	22	2070	500	4560	10	1	4484846	310	-1.24	0.64	12	0.00	-5569.00	10825.00	21234	20220805	-67.46	5750	20230102	20.17	11470	-39.76	20230210	5750	20.17	20230102	11470	-39.76	20230210	370	1767.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
146	20230705	160323	57	100.00	KOSPI		화학	N	N	N	N		N	6910	-30	5	-0.43	39076560	5651	118.47	6960	7000	6880	9020	4860	6940	6915.00	0.00	0	-619	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	310	-1.24	0.64	12	0.13	-5569.00	10825.00	21234	20220805	-67.46	5750	20230102	20.17	11470	-39.76	20230210	5750	20.17	20230102	11470	-39.76	20230210	370	1767.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
147	20230705	150323	57	100.00	KOSPI		화학	N	N	N	N		N	6930	-10	5	-0.14	35544040	5140	107.76	6960	7000	6880	9020	4860	6940	6915.18	0.00	0	-619	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	311	-1.24	0.64	12	0.11	-5569.00	10825.00	21234	20220805	-67.36	5750	20230102	20.52	11470	-39.58	20230210	5750	20.52	20230102	11470	-39.58	20230210	370	1772.97	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
148	20230705	140319	57	100.00	KOSPI		화학	N	N	N	N		N	6880	-60	5	-0.86	31161420	4507	94.49	6960	7000	6880	9020	4860	6940	6914.00	0.00	0	-433	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	309	-1.24	0.64	12	0.10	-5569.00	10825.00	21234	20220805	-67.60	5750	20230102	19.65	11470	-40.02	20230210	5750	19.65	20230102	11470	-40.02	20230210	370	1759.46	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
149	20230705	130320	57	100.00	KOSPI		화학	N	N	N	N		N	6910	-30	5	-0.43	20010140	2887	60.52	6960	7000	6880	9020	4860	6940	6931.12	0.00	0	-174	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	310	-1.24	0.64	12	0.06	-5569.00	10825.00	21234	20220805	-67.46	5750	20230102	20.17	11470	-39.76	20230210	5750	20.17	20230102	11470	-39.76	20230210	370	1767.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
150	20230705	120319	57	100.00	KOSPI		화학	N	N	N	N		N	6890	-50	5	-0.72	18131670	2615	54.82	6960	7000	6880	9020	4860	6940	6933.72	0.00	0	-151	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	309	-1.24	0.64	12	0.06	-5569.00	10825.00	21234	20220805	-67.55	5750	20230102	19.83	11470	-39.93	20230210	5750	19.83	20230102	11470	-39.93	20230210	370	1762.16	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
151	20230705	110321	57	100.00	KOSPI		화학	N	N	N	N		N	6970	30	2	0.43	9936000	1430	29.98	6960	7000	6920	9020	4860	6940	6948.25	0.00	0	-10	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	313	-1.25	0.64	12	0.03	-5569.00	10825.00	21234	20220805	-67.18	5750	20230102	21.22	11470	-39.23	20230210	5750	21.22	20230102	11470	-39.23	20230210	370	1783.78	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
152	20230705	100320	57	100.00	KOSPI		화학	N	N	N	N		N	6950	10	2	0.14	2900400	416	8.72	6960	7000	6950	9020	4860	6940	6972.12	0.00	0	-3	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	312	-1.25	0.64	12	0.01	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
153	20230705	090320	57	100.00	KOSPI		화학	N	N	N	N		N	6960	20	2	0.29	13920	2	0.04	6960	6960	6960	9020	4860	6940	6960.00	0.00	0	0	7086	7012	6946	6872	6806	7050	6910	22	2080	500	4580	10	1	4484846	312	-1.25	0.64	12	0.00	-5569.00	10825.00	21234	20220805	-67.22	5750	20230102	21.04	11470	-39.32	20230210	5750	21.04	20230102	11470	-39.32	20230210	370	1781.08	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
154	20230704	160319	57	100.00	KOSPI		화학	N	N	N	N		N	6940	-10	5	-0.14	32218920	4626	20.81	6880	7020	6880	9030	4870	6950	6964.75	0.00	0	37	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	311	-1.25	0.64	12	0.10	-5569.00	10825.00	21234	20220805	-67.32	5750	20230102	20.70	11470	-39.49	20230210	5750	20.70	20230102	11470	-39.49	20230210	370	1775.68	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
155	20230704	150316	57	100.00	KOSPI		화학	N	N	N	N		N	6990	40	2	0.58	31071500	4461	20.06	6880	7020	6880	9030	4870	6950	6965.14	0.00	0	24	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	313	-1.26	0.65	12	0.10	-5569.00	10825.00	21234	20220805	-67.08	5750	20230102	21.57	11470	-39.06	20230210	5750	21.57	20230102	11470	-39.06	20230210	370	1789.19	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
156	20230704	140319	57	100.00	KOSPI		화학	N	N	N	N		N	6950	0	3	0.00	28019810	4023	18.09	6880	7020	6880	9030	4870	6950	6964.90	0.00	0	22	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	312	-1.25	0.64	12	0.09	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
157	20230704	130315	57	100.00	KOSPI		화학	N	N	N	N		N	7000	50	2	0.72	27545710	3955	17.79	6880	7020	6880	9030	4870	6950	6964.78	0.00	0	4	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	314	-1.26	0.65	12	0.09	-5569.00	10825.00	21234	20220805	-67.03	5750	20230102	21.74	11470	-38.97	20230210	5750	21.74	20230102	11470	-38.97	20230210	370	1791.89	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
158	20230704	120318	57	100.00	KOSPI		화학	N	N	N	N		N	7000	50	2	0.72	26503110	3805	17.11	6880	7020	6880	9030	4870	6950	6965.34	0.00	0	-96	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	314	-1.26	0.65	12	0.08	-5569.00	10825.00	21234	20220805	-67.03	5750	20230102	21.74	11470	-38.97	20230210	5750	21.74	20230102	11470	-38.97	20230210	370	1791.89	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
159	20230704	110314	57	100.00	KOSPI		화학	N	N	N	N		N	6960	10	2	0.14	21530060	3091	13.90	6880	7020	6880	9030	4870	6950	6965.40	0.00	0	-17	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	312	-1.25	0.64	12	0.07	-5569.00	10825.00	21234	20220805	-67.22	5750	20230102	21.04	11470	-39.32	20230210	5750	21.04	20230102	11470	-39.32	20230210	370	1781.08	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
160	20230704	100314	57	100.00	KOSPI		화학	N	N	N	N		N	6950	0	3	0.00	18852650	2706	12.17	6880	7020	6880	9030	4870	6950	6966.98	0.00	0	-181	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	312	-1.25	0.64	12	0.06	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
161	20230704	090314	57	100.00	KOSPI		화학	N	N	N	N		N	7020	70	2	1.01	5261570	763	3.43	6880	7020	6880	9030	4870	6950	6895.90	0.00	0	-35	7176	7062	6936	6822	6696	7000	6760	22	2080	500	4580	10	1	4484846	315	-1.26	0.65	12	0.02	-5569.00	10825.00	21234	20220805	-66.94	5750	20230102	22.09	11470	-38.80	20230210	5750	22.09	20230102	11470	-38.80	20230210	370	1797.30	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
162	20230703	160312	57	100.00	KOSPI		화학	N	N	N	N		N	6950	50	2	0.72	153548850	22224	189.98	6990	7050	6810	8970	4830	6900	6909.15	0.00	0	1942	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	312	-1.25	0.64	12	0.50	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
163	20230703	150314	57	100.00	KOSPI		화학	N	N	N	N		N	6960	60	2	0.87	130861520	18965	162.12	6990	7050	6810	8970	4830	6900	6900.16	0.00	0	979	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	312	-1.25	0.64	12	0.42	-5569.00	10825.00	21234	20220805	-67.22	5750	20230102	21.04	11470	-39.32	20230210	5750	21.04	20230102	11470	-39.32	20230210	370	1781.08	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
164	20230703	140314	57	100.00	KOSPI		화학	N	N	N	N		N	6890	-10	5	-0.14	98327600	14272	122.00	6990	7050	6810	8970	4830	6900	6889.55	0.00	0	720	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	309	-1.24	0.64	12	0.32	-5569.00	10825.00	21234	20220805	-67.55	5750	20230102	19.83	11470	-39.93	20230210	5750	19.83	20230102	11470	-39.93	20230210	370	1762.16	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
165	20230703	130312	57	100.00	KOSPI		화학	N	N	N	N		N	6950	50	2	0.72	93147980	13524	115.61	6990	7050	6810	8970	4830	6900	6887.61	0.00	0	1220	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	312	-1.25	0.64	12	0.30	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
166	20230703	120312	57	100.00	KOSPI		화학	N	N	N	N		N	6860	-40	5	-0.58	76701060	11143	95.26	6990	7050	6810	8970	4830	6900	6883.34	0.00	0	1826	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	308	-1.23	0.63	12	0.25	-5569.00	10825.00	21234	20220805	-67.69	5750	20230102	19.30	11470	-40.19	20230210	5750	19.30	20230102	11470	-40.19	20230210	370	1754.05	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
167	20230703	110314	57	100.00	KOSPI		화학	N	N	N	N		N	6880	-20	5	-0.29	56555720	8198	70.08	6990	7050	6830	8970	4830	6900	6898.72	0.00	0	1397	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	309	-1.24	0.64	12	0.18	-5569.00	10825.00	21234	20220805	-67.60	5750	20230102	19.65	11470	-40.02	20230210	5750	19.65	20230102	11470	-40.02	20230210	370	1759.46	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
168	20230703	100308	57	100.00	KOSPI		화학	N	N	N	N		N	6960	60	2	0.87	14693440	2108	18.02	6990	7050	6930	8970	4830	6900	6970.32	0.00	0	1029	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	312	-1.25	0.64	12	0.05	-5569.00	10825.00	21234	20220805	-67.22	5750	20230102	21.04	11470	-39.32	20230210	5750	21.04	20230102	11470	-39.32	20230210	370	1781.08	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
169	20230703	090309	57	100.00	KOSPI		화학	N	N	N	N		N	6980	80	2	1.16	5734270	820	7.01	6990	7050	6980	8970	4830	6900	6993.01	0.00	0	521	6980	6940	6860	6820	6740	6960	6840	22	2070	500	4550	10	1	4484846	313	-1.25	0.64	12	0.02	-5569.00	10825.00	21234	20220805	-67.13	5750	20230102	21.39	11470	-39.15	20230210	5750	21.39	20230102	11470	-39.15	20230210	370	1786.49	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N