KissMeData/006380/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	160218	51	100.00	KOSPI		화학	N	N	N	N		N	649	9	2	1.41	123921253	193689	113.98	634	650	630	832	448	640	639.79	3.39	0	84814	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	260	-0.14	0.98	12	0.48	-4655.00	665.00	3085	20220805	-78.96	610	20230413	6.39	2335	-72.21	20230227	610	6.39	20230413	3085	-78.96	20220805	610	6.39	20230413	0.03	N	006380	500	200 억		1356105	N	N	8	N	00	N
3	20230731	150218	51	100.00	KOSPI		화학	N	N	N	N		N	647	7	2	1.09	123166878	192526	113.30	634	650	630	832	448	640	639.74	3.39	0	84521	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	259	-0.14	0.97	12	0.48	-4655.00	665.00	3085	20220805	-79.03	610	20230413	6.07	2335	-72.29	20230227	610	6.07	20230413	3085	-79.03	20220805	610	6.07	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
4	20230731	140219	51	100.00	KOSPI		화학	N	N	N	N		N	647	7	2	1.09	110445616	172905	101.75	634	648	630	832	448	640	638.76	3.39	0	82329	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	259	-0.14	0.97	12	0.43	-4655.00	665.00	3085	20220805	-79.03	610	20230413	6.07	2335	-72.29	20230227	610	6.07	20230413	3085	-79.03	20220805	610	6.07	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
5	20230731	130218	51	100.00	KOSPI		화학	N	N	N	N		N	642	2	2	0.31	91330357	143317	84.34	634	645	630	832	448	640	637.26	3.39	0	78352	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	257	-0.14	0.97	12	0.36	-4655.00	665.00	3085	20220805	-79.19	610	20230413	5.25	2335	-72.51	20230227	610	5.25	20230413	3085	-79.19	20220805	610	5.25	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
6	20230731	120221	51	100.00	KOSPI		화학	N	N	N	N		N	643	3	2	0.47	83056661	130430	76.75	634	645	630	832	448	640	636.79	3.39	0	76925	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	257	-0.14	0.97	12	0.33	-4655.00	665.00	3085	20220805	-79.16	610	20230413	5.41	2335	-72.46	20230227	610	5.41	20230413	3085	-79.16	20220805	610	5.41	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
7	20230731	110220	51	100.00	KOSPI		화학	N	N	N	N		N	642	2	2	0.31	25623738	40218	23.67	634	645	630	832	448	640	637.12	3.39	0	7206	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	257	-0.14	0.97	12	0.10	-4655.00	665.00	3085	20220805	-79.19	610	20230413	5.25	2335	-72.51	20230227	610	5.25	20230413	3085	-79.19	20220805	610	5.25	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
8	20230731	100219	51	100.00	KOSPI		화학	N	N	N	N		N	637	-3	5	-0.47	19214850	30213	17.78	634	645	630	832	448	640	635.98	3.39	0	4283	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	255	-0.14	0.96	12	0.08	-4655.00	665.00	3085	20220805	-79.35	610	20230413	4.43	2335	-72.72	20230227	610	4.43	20230413	3085	-79.35	20220805	610	4.43	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
9	20230731	090217	51	100.00	KOSPI		화학	N	N	N	N		N	634	-6	5	-0.94	1462004	2306	1.36	634	634	634	832	448	640	634.00	3.39	0	3587	653	646	638	631	623	650	635	200	192	500	0	1	1	40000000	254	-0.14	0.95	12	0.01	-4655.00	665.00	3085	20220805	-79.45	610	20230413	3.93	2335	-72.85	20230227	610	3.93	20230413	3085	-79.45	20220805	610	3.93	20230413	0.03	N	006380	500	200 억		1356105	N	N	25	N	00	N
10	20230728	160218	51	100.00	KOSPI		화학	N	N	N	N		N	640	10	2	1.59	108446280	169927	70.69	639	645	630	819	441	630	638.19	3.33	0	24822	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	256	-0.14	0.96	12	0.42	-4655.00	665.00	3085	20220805	-79.25	610	20230413	4.92	2335	-72.59	20230227	610	4.92	20230413	3085	-79.25	20220805	610	4.92	20230413	0.03	N	006380	500	200 억		1331283	N	N	25	N	00	N
11	20230728	150217	51	100.00	KOSPI		화학	N	N	N	N		N	640	10	2	1.59	105584887	165456	68.83	639	645	630	819	441	630	638.14	3.33	0	24784	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	256	-0.14	0.96	12	0.41	-4655.00	665.00	3085	20220805	-79.25	610	20230413	4.92	2335	-72.59	20230227	610	4.92	20230413	3085	-79.25	20220805	610	4.92	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
12	20230728	140217	51	100.00	KOSPI		화학	N	N	N	N		N	638	8	2	1.27	85766422	134329	55.88	639	645	630	819	441	630	638.48	3.33	0	31675	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	255	-0.14	0.96	12	0.34	-4655.00	665.00	3085	20220805	-79.32	610	20230413	4.59	2335	-72.68	20230227	610	4.59	20230413	3085	-79.32	20220805	610	4.59	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
13	20230728	130218	51	100.00	KOSPI		화학	N	N	N	N		N	638	8	2	1.27	68097223	106452	44.29	639	645	630	819	441	630	639.70	3.33	0	31597	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	255	-0.14	0.96	12	0.27	-4655.00	665.00	3085	20220805	-79.32	610	20230413	4.59	2335	-72.68	20230227	610	4.59	20230413	3085	-79.32	20220805	610	4.59	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
14	20230728	120217	51	100.00	KOSPI		화학	N	N	N	N		N	642	12	2	1.90	55001531	86077	35.81	639	645	630	819	441	630	638.98	3.33	0	32135	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	257	-0.14	0.97	12	0.22	-4655.00	665.00	3085	20220805	-79.19	610	20230413	5.25	2335	-72.51	20230227	610	5.25	20230413	3085	-79.19	20220805	610	5.25	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
15	20230728	110218	51	100.00	KOSPI		화학	N	N	N	N		N	644	14	2	2.22	26823980	42130	17.53	639	645	630	819	441	630	636.70	3.33	0	183	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	258	-0.14	0.97	12	0.11	-4655.00	665.00	3085	20220805	-79.12	610	20230413	5.57	2335	-72.42	20230227	610	5.57	20230413	3085	-79.12	20220805	610	5.57	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
16	20230728	100217	51	100.00	KOSPI		화학	N	N	N	N		N	640	10	2	1.59	14016498	22120	9.20	639	645	630	819	441	630	633.66	3.33	0	-2098	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	256	-0.14	0.96	12	0.06	-4655.00	665.00	3085	20220805	-79.25	610	20230413	4.92	2335	-72.59	20230227	610	4.92	20230413	3085	-79.25	20220805	610	4.92	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
17	20230728	090218	51	100.00	KOSPI		화학	N	N	N	N		N	640	10	2	1.59	108683	170	0.07	639	640	639	819	441	630	639.31	3.33	0	0	686	657	641	612	596	650	605	200	189	500	0	1	1	40000000	256	-0.14	0.96	12	0.00	-4655.00	665.00	3085	20220805	-79.25	610	20230413	4.92	2335	-72.59	20230227	610	4.92	20230413	3085	-79.25	20220805	610	4.92	20230413	0.03	N	006380	500	200 억		1331283	N	N	6	N	00	N
18	20230727	160218	51	100.00	KOSPI		화학	N	N	N	N		N	630	10	2	1.61	153475293	239599	53.07	670	670	625	806	434	620	640.55	3.30	22070	10041	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	252	-0.14	0.95	12	0.60	-4655.00	665.00	3085	20220805	-79.58	610	20230413	3.28	2335	-73.02	20230227	610	3.28	20230413	3085	-79.58	20220805	610	3.28	20230413	0.03	N	006380	500	200 억		1321242	N	N	6	N	00	N
19	20230727	150216	51	100.00	KOSPI		화학	N	N	N	N		N	628	8	2	1.29	150510309	234900	52.02	670	670	625	806	434	620	640.74	3.30	22070	10184	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	251	-0.13	0.94	12	0.59	-4655.00	665.00	3085	20220805	-79.64	610	20230413	2.95	2335	-73.10	20230227	610	2.95	20230413	3085	-79.64	20220805	610	2.95	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
20	20230727	140216	51	100.00	KOSPI		화학	N	N	N	N		N	636	16	2	2.58	121847000	189498	41.97	670	670	625	806	434	620	643.00	3.30	22070	10897	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	254	-0.14	0.96	12	0.47	-4655.00	665.00	3085	20220805	-79.38	610	20230413	4.26	2335	-72.76	20230227	610	4.26	20230413	3085	-79.38	20220805	610	4.26	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
21	20230727	130217	51	100.00	KOSPI		화학	N	N	N	N		N	640	20	2	3.23	115017548	178739	39.59	670	670	625	806	434	620	643.49	3.30	22070	10875	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	256	-0.14	0.96	12	0.45	-4655.00	665.00	3085	20220805	-79.25	610	20230413	4.92	2335	-72.59	20230227	610	4.92	20230413	3085	-79.25	20220805	610	4.92	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
22	20230727	120218	51	100.00	KOSPI		화학	N	N	N	N		N	644	24	2	3.87	108364266	168290	37.27	670	670	625	806	434	620	643.91	3.30	22070	12481	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	258	-0.14	0.97	12	0.42	-4655.00	665.00	3085	20220805	-79.12	610	20230413	5.57	2335	-72.42	20230227	610	5.57	20230413	3085	-79.12	20220805	610	5.57	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
23	20230727	110217	51	100.00	KOSPI		화학	N	N	N	N		N	648	28	2	4.52	86290704	133782	29.63	670	670	625	806	434	620	645.01	3.30	22070	8325	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	259	-0.14	0.97	12	0.33	-4655.00	665.00	3085	20220805	-79.00	610	20230413	6.23	2335	-72.25	20230227	610	6.23	20230413	3085	-79.00	20220805	610	6.23	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
24	20230727	100217	51	100.00	KOSPI		화학	N	N	N	N		N	649	29	2	4.68	62019204	96401	21.35	670	670	625	806	434	620	643.35	3.30	22070	2121	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	260	-0.14	0.98	12	0.24	-4655.00	665.00	3085	20220805	-78.96	610	20230413	6.39	2335	-72.21	20230227	610	6.39	20230413	3085	-78.96	20220805	610	6.39	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
25	20230727	090218	51	100.00	KOSPI		화학	N	N	N	N		N	660	40	2	6.45	8167579	12291	2.72	670	670	650	806	434	620	664.52	3.30	22070	-477	666	642	626	602	586	635	595	200	186	500	0	1	1	40000000	264	-0.14	0.99	12	0.03	-4655.00	665.00	3085	20220805	-78.61	610	20230413	8.20	2335	-71.73	20230227	610	8.20	20230413	3085	-78.61	20220805	610	8.20	20230413	0.03	N	006380	500	200 억		1321242	N	N	8	N	00	N
26	20230726	160216	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	620	-30	5	-4.62	283317729	451503	121.45	650	650	610	845	455	650	627.50	3.25	0	22049	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	248	-0.13	0.93	12	1.13	-4655.00	665.00	3085	20220805	-79.90	610	20230726	1.64	2335	-73.45	20230227	610	1.64	20230726	3085	-79.90	20220805	610	1.64	20230726	0.03	N	006380	500	200 억		1299172	N	N	8	N	00	N
27	20230726	150217	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	630	-20	5	-3.08	280823258	447504	120.38	650	650	610	845	455	650	627.53	3.25	0	20579	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	252	-0.14	0.95	12	1.12	-4655.00	665.00	3085	20220805	-79.58	610	20230726	3.28	2335	-73.02	20230227	610	3.28	20230726	3085	-79.58	20220805	610	3.28	20230726	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
28	20230726	140217	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	626	-24	5	-3.69	260037031	414433	111.48	650	650	610	845	455	650	627.45	3.25	0	17684	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	250	-0.13	0.94	12	1.04	-4655.00	665.00	3085	20220805	-79.71	610	20230726	2.62	2335	-73.19	20230227	610	2.62	20230726	3085	-79.71	20220805	610	2.62	20230726	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
29	20230726	130215	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	631	-19	5	-2.92	252373386	402257	108.21	650	650	610	845	455	650	627.39	3.25	0	16498	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	252	-0.14	0.95	12	1.01	-4655.00	665.00	3085	20220805	-79.55	610	20230726	3.44	2335	-72.98	20230227	610	3.44	20230726	3085	-79.55	20220805	610	3.44	20230726	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
30	20230726	120216	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	635	-15	5	-2.31	212956466	339462	91.31	650	650	610	845	455	650	627.34	3.25	0	21035	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	254	-0.14	0.95	12	0.85	-4655.00	665.00	3085	20220805	-79.42	610	20230726	4.10	2335	-72.81	20230227	610	4.10	20230726	3085	-79.42	20220805	610	4.10	20230726	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
31	20230726	110216	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	630	-20	5	-3.08	178176947	284340	76.49	650	650	610	845	455	650	626.63	3.25	0	20528	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	252	-0.14	0.95	12	0.71	-4655.00	665.00	3085	20220805	-79.58	610	20230726	3.28	2335	-73.02	20230227	610	3.28	20230726	3085	-79.58	20220805	610	3.28	20230726	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
32	20230726	100217	51	100.00	KOSPI	신저가	화학	N	N	N	N		N	618	-32	5	-4.92	99607886	160169	43.09	650	650	610	845	455	650	621.89	3.25	0	10841	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	247	-0.13	0.93	12	0.40	-4655.00	665.00	3085	20220805	-79.97	610	20230726	1.31	2335	-73.53	20230227	610	1.31	20230726	3085	-79.97	20220805	610	1.31	20230726	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
33	20230726	090216	51	100.00	KOSPI		화학	N	N	N	N		N	645	-5	5	-0.77	919554	1417	0.38	650	650	645	845	455	650	648.94	3.25	0	-29	710	679	662	631	614	671	623	200	195	500	0	1	1	40000000	258	-0.14	0.97	12	0.00	-4655.00	665.00	3085	20220805	-79.09	610	20230413	5.74	2335	-72.38	20230227	610	5.74	20230413	3085	-79.09	20220805	610	5.74	20230413	0.03	N	006380	500	200 억		1299172	N	N	6	N	00	N
34	20230725	160215	51	100.00	KOSPI		화학	N	N	N	N		N	650	-27	5	-3.99	245935704	371169	150.35	677	693	645	880	474	677	662.60	3.34	0	-38121	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	260	-0.14	0.98	12	0.93	-4655.00	665.00	3085	20220805	-78.93	610	20230413	6.56	2335	-72.16	20230227	610	6.56	20230413	3085	-78.93	20220805	610	6.56	20230413	0.03	N	006380	500	200 억		1337293	N	N	6	N	00	N
35	20230725	150213	51	100.00	KOSPI		화학	N	N	N	N		N	652	-25	5	-3.69	237137563	357668	144.88	677	693	645	880	474	677	663.01	3.34	0	-38047	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	261	-0.14	0.98	12	0.89	-4655.00	665.00	3085	20220805	-78.87	610	20230413	6.89	2335	-72.08	20230227	610	6.89	20230413	3085	-78.87	20220805	610	6.89	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
36	20230725	140215	51	100.00	KOSPI		화학	N	N	N	N		N	653	-24	5	-3.55	215190546	323959	131.23	677	693	645	880	474	677	664.25	3.34	0	-33338	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	261	-0.14	0.98	12	0.81	-4655.00	665.00	3085	20220805	-78.83	610	20230413	7.05	2335	-72.03	20230227	610	7.05	20230413	3085	-78.83	20220805	610	7.05	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
37	20230725	130215	51	100.00	KOSPI		화학	N	N	N	N		N	655	-22	5	-3.25	193732780	290901	117.84	677	693	645	880	474	677	665.97	3.34	0	-30998	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	262	-0.14	0.98	12	0.73	-4655.00	665.00	3085	20220805	-78.77	610	20230413	7.38	2335	-71.95	20230227	610	7.38	20230413	3085	-78.77	20220805	610	7.38	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
38	20230725	120215	51	100.00	KOSPI		화학	N	N	N	N		N	658	-19	5	-2.81	163992887	245402	99.41	677	693	650	880	474	677	668.26	3.34	0	-24291	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	263	-0.14	0.99	12	0.61	-4655.00	665.00	3085	20220805	-78.67	610	20230413	7.87	2335	-71.82	20230227	610	7.87	20230413	3085	-78.67	20220805	610	7.87	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
39	20230725	110215	51	100.00	KOSPI		화학	N	N	N	N		N	678	1	2	0.15	127686654	190204	77.05	677	693	650	880	474	677	671.31	3.34	0	-28148	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	271	-0.15	1.02	12	0.48	-4655.00	665.00	3085	20220805	-78.02	610	20230413	11.15	2335	-70.96	20230227	610	11.15	20230413	3085	-78.02	20220805	610	11.15	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
40	20230725	100215	51	100.00	KOSPI		화학	N	N	N	N		N	659	-18	5	-2.66	32485767	48551	19.67	677	685	659	880	474	677	669.11	3.34	0	-16538	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	264	-0.14	0.99	12	0.12	-4655.00	665.00	3085	20220805	-78.64	610	20230413	8.03	2335	-71.78	20230227	610	8.03	20230413	3085	-78.64	20220805	610	8.03	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
41	20230725	090215	51	100.00	KOSPI		화학	N	N	N	N		N	683	6	2	0.89	726734	1069	0.43	677	683	677	880	474	677	679.83	3.34	0	998	700	688	674	662	648	681	655	200	203	500	0	1	1	40000000	273	-0.15	1.03	12	0.00	-4655.00	665.00	3085	20220805	-77.86	610	20230413	11.97	2335	-70.75	20230227	610	11.97	20230413	3085	-77.86	20220805	610	11.97	20230413	0.03	N	006380	500	200 억		1337293	N	N	7	N	00	N
42	20230724	160214	51	100.00	KOSPI		화학	N	N	N	N		N	677	-8	5	-1.17	165995238	246868	162.99	685	686	660	890	480	685	672.40	3.42	0	-31279	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	271	-0.15	1.02	12	0.62	-4655.00	665.00	3085	20220805	-78.06	610	20230413	10.98	2335	-71.01	20230227	610	10.98	20230413	3085	-78.06	20220805	610	10.98	20230413	0.04	N	006380	500	200 억		1368528	N	N	7	N	00	N
43	20230724	150213	51	100.00	KOSPI		화학	N	N	N	N		N	680	-5	5	-0.73	162761986	242103	159.84	685	686	660	890	480	685	672.28	3.42	0	-28200	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	272	-0.15	1.02	12	0.61	-4655.00	665.00	3085	20220805	-77.96	610	20230413	11.48	2335	-70.88	20230227	610	11.48	20230413	3085	-77.96	20220805	610	11.48	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
44	20230724	140212	51	100.00	KOSPI		화학	N	N	N	N		N	668	-17	5	-2.48	137737504	205257	135.52	685	686	660	890	480	685	671.05	3.42	0	-21712	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	267	-0.14	1.00	12	0.51	-4655.00	665.00	3085	20220805	-78.35	610	20230413	9.51	2335	-71.39	20230227	610	9.51	20230413	3085	-78.35	20220805	610	9.51	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
45	20230724	130215	51	100.00	KOSPI		화학	N	N	N	N		N	677	-8	5	-1.17	109939468	163568	107.99	685	686	665	890	480	685	672.13	3.42	0	-16152	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	271	-0.15	1.02	12	0.41	-4655.00	665.00	3085	20220805	-78.06	610	20230413	10.98	2335	-71.01	20230227	610	10.98	20230413	3085	-78.06	20220805	610	10.98	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
46	20230724	120214	51	100.00	KOSPI		화학	N	N	N	N		N	669	-16	5	-2.34	93692645	139432	92.06	685	686	665	890	480	685	671.96	3.42	0	-17292	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	268	-0.14	1.01	12	0.35	-4655.00	665.00	3085	20220805	-78.31	610	20230413	9.67	2335	-71.35	20230227	610	9.67	20230413	3085	-78.31	20220805	610	9.67	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
47	20230724	110215	51	100.00	KOSPI		화학	N	N	N	N		N	675	-10	5	-1.46	75280462	112021	73.96	685	686	665	890	480	685	672.02	3.42	0	-10412	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	270	-0.15	1.02	12	0.28	-4655.00	665.00	3085	20220805	-78.12	610	20230413	10.66	2335	-71.09	20230227	610	10.66	20230413	3085	-78.12	20220805	610	10.66	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
48	20230724	100212	51	100.00	KOSPI		화학	N	N	N	N		N	675	-10	5	-1.46	61163922	91150	60.18	685	686	665	890	480	685	671.02	3.42	0	-10353	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	270	-0.15	1.02	12	0.23	-4655.00	665.00	3085	20220805	-78.12	610	20230413	10.66	2335	-71.09	20230227	610	10.66	20230413	3085	-78.12	20220805	610	10.66	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
49	20230724	090213	51	100.00	KOSPI		화학	N	N	N	N		N	686	1	2	0.15	514054	750	0.50	685	686	685	890	480	685	685.41	3.42	0	-323	711	698	689	676	667	693	671	200	205	500	0	1	1	40000000	274	-0.15	1.03	12	0.00	-4655.00	665.00	3085	20220805	-77.76	610	20230413	12.46	2335	-70.62	20230227	610	12.46	20230413	3085	-77.76	20220805	610	12.46	20230413	0.04	N	006380	500	200 억		1368528	N	N	8	N	00	N
50	20230721	160213	51	100.00	KOSPI		화학	N	N	N	N		N	685	-11	5	-1.58	104523925	151463	196.55	702	702	680	904	488	696	690.10	3.46	0	-15095	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	274	-0.15	1.03	12	0.38	-4655.00	665.00	3085	20220805	-77.80	610	20230413	12.30	2335	-70.66	20230227	610	12.30	20230413	3085	-77.80	20220805	610	12.30	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
51	20230721	150214	51	100.00	KOSPI		화학	N	N	N	N		N	690	-6	5	-0.86	95359955	138163	179.29	702	702	680	904	488	696	690.20	3.46	0	-15591	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	276	-0.15	1.04	12	0.35	-4655.00	665.00	3085	20220805	-77.63	610	20230413	13.11	2335	-70.45	20230227	610	13.11	20230413	3085	-77.63	20220805	610	13.11	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
52	20230721	140212	51	100.00	KOSPI		화학	N	N	N	N		N	692	-4	5	-0.57	75605734	109548	142.16	702	702	680	904	488	696	690.16	3.46	0	-11580	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	277	-0.15	1.04	12	0.27	-4655.00	665.00	3085	20220805	-77.57	610	20230413	13.44	2335	-70.36	20230227	610	13.44	20230413	3085	-77.57	20220805	610	13.44	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
53	20230721	130212	51	100.00	KOSPI		화학	N	N	N	N		N	699	3	2	0.43	57328039	83321	108.12	702	702	680	904	488	696	688.04	3.46	0	-6772	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	280	-0.15	1.05	12	0.21	-4655.00	665.00	3085	20220805	-77.34	610	20230413	14.59	2335	-70.06	20230227	610	14.59	20230413	3085	-77.34	20220805	610	14.59	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
54	20230721	120214	51	100.00	KOSPI		화학	N	N	N	N		N	692	-4	5	-0.57	48386586	70431	91.40	702	702	680	904	488	696	687.01	3.46	0	-4694	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	277	-0.15	1.04	12	0.18	-4655.00	665.00	3085	20220805	-77.57	610	20230413	13.44	2335	-70.36	20230227	610	13.44	20230413	3085	-77.57	20220805	610	13.44	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
55	20230721	110213	51	100.00	KOSPI		화학	N	N	N	N		N	694	-2	5	-0.29	45148105	65756	85.33	702	702	680	904	488	696	686.60	3.46	0	-3579	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	278	-0.15	1.04	12	0.16	-4655.00	665.00	3085	20220805	-77.50	610	20230413	13.77	2335	-70.28	20230227	610	13.77	20230413	3085	-77.50	20220805	610	13.77	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
56	20230721	100215	51	100.00	KOSPI		화학	N	N	N	N		N	687	-9	5	-1.29	33893232	49378	64.08	702	702	680	904	488	696	686.40	3.46	0	-7259	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	275	-0.15	1.03	12	0.12	-4655.00	665.00	3085	20220805	-77.73	610	20230413	12.62	2335	-70.58	20230227	610	12.62	20230413	3085	-77.73	20220805	610	12.62	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
57	20230721	090213	51	100.00	KOSPI		화학	N	N	N	N		N	695	-1	5	-0.14	1191515	1711	2.22	702	702	695	904	488	696	696.39	3.46	0	-1601	745	720	700	675	655	733	688	200	208	500	0	1	1	40000000	278	-0.15	1.05	12	0.00	-4655.00	665.00	3085	20220805	-77.47	610	20230413	13.93	2335	-70.24	20230227	610	13.93	20230413	3085	-77.47	20220805	610	13.93	20230413	0.04	N	006380	500	200 억		1383623	N	N	8	N	00	N
58	20230720	160213	51	100.00	KOSPI		화학	N	N	N	N		N	696	7	2	1.02	53343470	76939	26.77	688	725	680	895	483	689	693.32	3.49	0	-12500	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	278	-0.15	1.05	12	0.19	-4655.00	665.00	3085	20220805	-77.44	610	20230413	14.10	2335	-70.19	20230227	610	14.10	20230413	3085	-77.44	20220805	610	14.10	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
59	20230720	150212	51	100.00	KOSPI		화학	N	N	N	N		N	692	3	2	0.44	50239363	72464	25.21	688	725	680	895	483	689	693.30	3.49	0	-12361	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	277	-0.15	1.04	12	0.18	-4655.00	665.00	3085	20220805	-77.57	610	20230413	13.44	2335	-70.36	20230227	610	13.44	20230413	3085	-77.57	20220805	610	13.44	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
60	20230720	140212	51	100.00	KOSPI		화학	N	N	N	N		N	694	5	2	0.73	46425029	66935	23.29	688	725	680	895	483	689	693.58	3.49	0	-11813	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	278	-0.15	1.04	12	0.17	-4655.00	665.00	3085	20220805	-77.50	610	20230413	13.77	2335	-70.28	20230227	610	13.77	20230413	3085	-77.50	20220805	610	13.77	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
61	20230720	130212	51	100.00	KOSPI		화학	N	N	N	N		N	691	2	2	0.29	42336813	61026	21.23	688	725	680	895	483	689	693.75	3.49	0	-9268	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	276	-0.15	1.04	12	0.15	-4655.00	665.00	3085	20220805	-77.60	610	20230413	13.28	2335	-70.41	20230227	610	13.28	20230413	3085	-77.60	20220805	610	13.28	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
62	20230720	120213	51	100.00	KOSPI		화학	N	N	N	N		N	689	0	3	0.00	26912714	38662	13.45	688	725	680	895	483	689	696.10	3.49	0	-7415	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	276	-0.15	1.04	12	0.10	-4655.00	665.00	3085	20220805	-77.67	610	20230413	12.95	2335	-70.49	20230227	610	12.95	20230413	3085	-77.67	20220805	610	12.95	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
63	20230720	110212	51	100.00	KOSPI		화학	N	N	N	N		N	699	10	2	1.45	18003086	25838	8.99	688	725	680	895	483	689	696.77	3.49	0	-6847	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	280	-0.15	1.05	12	0.06	-4655.00	665.00	3085	20220805	-77.34	610	20230413	14.59	2335	-70.06	20230227	610	14.59	20230413	3085	-77.34	20220805	610	14.59	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
64	20230720	100211	51	100.00	KOSPI		화학	N	N	N	N		N	693	4	2	0.58	11194454	16071	5.59	688	725	680	895	483	689	696.56	3.49	0	-4393	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	277	-0.15	1.04	12	0.04	-4655.00	665.00	3085	20220805	-77.54	610	20230413	13.61	2335	-70.32	20230227	610	13.61	20230413	3085	-77.54	20220805	610	13.61	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
65	20230720	090212	51	100.00	KOSPI		화학	N	N	N	N		N	690	1	2	0.15	775318	1126	0.39	688	690	688	895	483	689	688.56	3.49	0	461	717	702	688	673	659	696	667	200	206	500	0	1	1	40000000	276	-0.15	1.04	12	0.00	-4655.00	665.00	3085	20220805	-77.63	610	20230413	13.11	2335	-70.45	20230227	610	13.11	20230413	3085	-77.63	20220805	610	13.11	20230413	0.04	N	006380	500	200 억		1396101	N	N	8	N	00	N
66	20230719	160216	51	100.00	KOSPI		화학	N	N	N	N		N	689	-8	5	-1.15	196867164	287346	131.61	703	703	674	906	488	697	685.12	3.62	0	-49946	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	276	-0.15	1.04	12	0.72	-4655.00	665.00	3085	20220805	-77.67	610	20230413	12.95	2335	-70.49	20230227	610	12.95	20230413	3085	-77.67	20220805	610	12.95	20230413	0.04	N	006380	500	200 억		1446004	N	N	8	N	00	N
67	20230719	150214	51	100.00	KOSPI		화학	N	N	N	N		N	689	-8	5	-1.15	195293971	285068	130.56	703	703	674	906	488	697	685.08	3.62	0	-49426	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	276	-0.15	1.04	12	0.71	-4655.00	665.00	3085	20220805	-77.67	610	20230413	12.95	2335	-70.49	20230227	610	12.95	20230413	3085	-77.67	20220805	610	12.95	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
68	20230719	140215	51	100.00	KOSPI		화학	N	N	N	N		N	684	-13	5	-1.87	184158387	268959	123.19	703	703	674	906	488	697	684.71	3.62	0	-48473	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	274	-0.15	1.03	12	0.67	-4655.00	665.00	3085	20220805	-77.83	610	20230413	12.13	2335	-70.71	20230227	610	12.13	20230413	3085	-77.83	20220805	610	12.13	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
69	20230719	130213	51	100.00	KOSPI		화학	N	N	N	N		N	683	-14	5	-2.01	167764739	245144	112.28	703	703	674	906	488	697	684.35	3.62	0	-40576	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	273	-0.15	1.03	12	0.61	-4655.00	665.00	3085	20220805	-77.86	610	20230413	11.97	2335	-70.75	20230227	610	11.97	20230413	3085	-77.86	20220805	610	11.97	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
70	20230719	120215	51	100.00	KOSPI		화학	N	N	N	N		N	682	-15	5	-2.15	130864975	191777	87.84	703	703	674	906	488	697	682.38	3.62	0	-49660	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	273	-0.15	1.03	12	0.48	-4655.00	665.00	3085	20220805	-77.89	610	20230413	11.80	2335	-70.79	20230227	610	11.80	20230413	3085	-77.89	20220805	610	11.80	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
71	20230719	110214	51	100.00	KOSPI		화학	N	N	N	N		N	688	-9	5	-1.29	92163559	135254	61.95	703	703	674	906	488	697	681.41	3.62	0	-37595	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	275	-0.15	1.03	12	0.34	-4655.00	665.00	3085	20220805	-77.70	610	20230413	12.79	2335	-70.54	20230227	610	12.79	20230413	3085	-77.70	20220805	610	12.79	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
72	20230719	100213	51	100.00	KOSPI		화학	N	N	N	N		N	683	-14	5	-2.01	70277027	103430	47.37	703	703	674	906	488	697	679.46	3.62	0	-38904	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	273	-0.15	1.03	12	0.26	-4655.00	665.00	3085	20220805	-77.86	610	20230413	11.97	2335	-70.75	20230227	610	11.97	20230413	3085	-77.86	20220805	610	11.97	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
73	20230719	090214	51	100.00	KOSPI		화학	N	N	N	N		N	703	6	2	0.86	368252	524	0.24	703	703	697	906	488	697	702.77	3.62	0	-43	735	715	705	685	675	711	681	200	209	500	0	1	1	40000000	281	-0.15	1.06	12	0.00	-4655.00	665.00	3085	20220805	-77.21	610	20230413	15.25	2335	-69.89	20230227	610	15.25	20230413	3085	-77.21	20220805	610	15.25	20230413	0.04	N	006380	500	200 억		1446004	N	N	52	N	00	N
74	20230718	160214	51	100.00	KOSPI		화학	N	N	N	N		N	697	-7	5	-0.99	153982436	218335	155.55	703	725	695	915	493	704	705.26	3.69	0	-30064	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	279	-0.15	1.05	12	0.55	-4655.00	665.00	3085	20220805	-77.41	610	20230413	14.26	2335	-70.15	20230227	610	14.26	20230413	3085	-77.41	20220805	610	14.26	20230413	0.04	N	006380	500	200 억		1475916	N	N	52	N	00	N
75	20230718	150213	51	100.00	KOSPI		화학	N	N	N	N		N	699	-5	5	-0.71	151506580	214791	153.02	703	725	695	915	493	704	705.37	3.69	0	-28469	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	280	-0.15	1.05	12	0.54	-4655.00	665.00	3085	20220805	-77.34	610	20230413	14.59	2335	-70.06	20230227	610	14.59	20230413	3085	-77.34	20220805	610	14.59	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
76	20230718	140211	51	100.00	KOSPI		화학	N	N	N	N		N	710	6	2	0.85	117422663	166060	118.30	703	725	700	915	493	704	707.11	3.69	0	-23412	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	284	-0.15	1.07	12	0.42	-4655.00	665.00	3085	20220805	-76.99	610	20230413	16.39	2335	-69.59	20230227	610	16.39	20230413	3085	-76.99	20220805	610	16.39	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
77	20230718	130213	51	100.00	KOSPI		화학	N	N	N	N		N	711	7	2	0.99	109032784	154213	109.86	703	725	700	915	493	704	707.03	3.69	0	-17359	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	284	-0.15	1.07	12	0.39	-4655.00	665.00	3085	20220805	-76.95	610	20230413	16.56	2335	-69.55	20230227	610	16.56	20230413	3085	-76.95	20220805	610	16.56	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
78	20230718	120213	51	100.00	KOSPI		화학	N	N	N	N		N	721	17	2	2.41	86869634	123167	87.75	703	723	700	915	493	704	705.30	3.69	0	-20702	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	288	-0.15	1.08	12	0.31	-4655.00	665.00	3085	20220805	-76.63	610	20230413	18.20	2335	-69.12	20230227	610	18.20	20230413	3085	-76.63	20220805	610	18.20	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
79	20230718	110213	51	100.00	KOSPI		화학	N	N	N	N		N	702	-2	5	-0.28	53869481	76742	54.67	703	712	700	915	493	704	701.96	3.69	0	-23532	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	281	-0.15	1.06	12	0.19	-4655.00	665.00	3085	20220805	-77.24	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	3085	-77.24	20220805	610	15.08	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
80	20230718	100212	51	100.00	KOSPI		화학	N	N	N	N		N	702	-2	5	-0.28	26796049	38118	27.16	703	712	700	915	493	704	702.98	3.69	0	-21787	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	281	-0.15	1.06	12	0.10	-4655.00	665.00	3085	20220805	-77.24	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	3085	-77.24	20220805	610	15.08	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
81	20230718	090211	51	100.00	KOSPI		화학	N	N	N	N		N	703	-1	5	-0.14	1122664	1597	1.14	703	703	702	915	493	704	702.98	3.69	0	251	734	718	709	693	684	714	689	200	211	500	0	1	1	40000000	281	-0.15	1.06	12	0.00	-4655.00	665.00	3085	20220805	-77.21	610	20230413	15.25	2335	-69.89	20230227	610	15.25	20230413	3085	-77.21	20220805	610	15.25	20230413	0.04	N	006380	500	200 억		1475916	N	N	97	N	00	N
82	20230717	160213	51	100.00	KOSPI		화학	N	N	N	N		N	704	-12	5	-1.68	98902996	140089	93.78	712	725	700	930	502	716	706.00	3.66	0	11797	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	282	-0.15	1.06	12	0.35	-4655.00	665.00	3085	20220805	-77.18	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	3085	-77.18	20220805	610	15.41	20230413	0.04	N	006380	500	200 억		1464060	N	N	97	N	00	N
83	20230717	150212	51	100.00	KOSPI		화학	N	N	N	N		N	704	-12	5	-1.68	97200304	137673	92.16	712	725	700	930	502	716	706.02	3.66	0	10300	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	282	-0.15	1.06	12	0.34	-4655.00	665.00	3085	20220805	-77.18	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	3085	-77.18	20220805	610	15.41	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
84	20230717	140213	51	100.00	KOSPI		화학	N	N	N	N		N	702	-14	5	-1.96	94147196	133332	89.26	712	725	700	930	502	716	706.11	3.66	0	8928	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	281	-0.15	1.06	12	0.33	-4655.00	665.00	3085	20220805	-77.24	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	3085	-77.24	20220805	610	15.08	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
85	20230717	130211	51	100.00	KOSPI		화학	N	N	N	N		N	702	-14	5	-1.96	83090143	117581	78.71	712	725	700	930	502	716	706.66	3.66	0	8748	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	281	-0.15	1.06	12	0.29	-4655.00	665.00	3085	20220805	-77.24	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	3085	-77.24	20220805	610	15.08	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
86	20230717	120214	51	100.00	KOSPI		화학	N	N	N	N		N	707	-9	5	-1.26	72862350	103060	68.99	712	725	700	930	502	716	706.99	3.66	0	11807	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	283	-0.15	1.06	12	0.26	-4655.00	665.00	3085	20220805	-77.08	610	20230413	15.90	2335	-69.72	20230227	610	15.90	20230413	3085	-77.08	20220805	610	15.90	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
87	20230717	110211	51	100.00	KOSPI		화학	N	N	N	N		N	711	-5	5	-0.70	50490267	71364	47.77	712	725	700	930	502	716	707.50	3.66	0	7237	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	284	-0.15	1.07	12	0.18	-4655.00	665.00	3085	20220805	-76.95	610	20230413	16.56	2335	-69.55	20230227	610	16.56	20230413	3085	-76.95	20220805	610	16.56	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
88	20230717	100212	51	100.00	KOSPI		화학	N	N	N	N		N	708	-8	5	-1.12	40808673	57717	38.64	712	725	700	930	502	716	707.05	3.66	0	4154	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	283	-0.15	1.06	12	0.14	-4655.00	665.00	3085	20220805	-77.05	610	20230413	16.07	2335	-69.68	20230227	610	16.07	20230413	3085	-77.05	20220805	610	16.07	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
89	20230717	090212	51	100.00	KOSPI		화학	N	N	N	N		N	715	-1	5	-0.14	110420	155	0.10	712	715	712	930	502	716	712.39	3.66	0	-92	743	729	716	702	689	736	709	200	214	500	0	1	1	40000000	286	-0.15	1.08	12	0.00	-4655.00	665.00	3085	20220805	-76.82	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	3085	-76.82	20220805	610	17.21	20230413	0.04	N	006380	500	200 억		1464060	N	N	0	N	00	N
90	20230714	160211	51	100.00	KOSPI		화학	N	N	N	N		N	716	5	2	0.70	106178356	148258	112.64	706	730	703	924	498	711	716.17	3.73	0	-28209	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	286	-0.15	1.08	12	0.37	-4655.00	665.00	3085	20220805	-76.79	610	20230413	17.38	2335	-69.34	20230227	610	17.38	20230413	3085	-76.79	20220805	610	17.38	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
91	20230714	150212	51	100.00	KOSPI		화학	N	N	N	N		N	717	6	2	0.84	103772408	144899	110.09	706	730	703	924	498	711	716.17	3.73	0	-28662	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	287	-0.15	1.08	12	0.36	-4655.00	665.00	3085	20220805	-76.76	610	20230413	17.54	2335	-69.29	20230227	610	17.54	20230413	3085	-76.76	20220805	610	17.54	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
92	20230714	140212	51	100.00	KOSPI		화학	N	N	N	N		N	727	16	2	2.25	100754488	140693	106.90	706	730	703	924	498	711	716.13	3.73	0	-31776	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	291	-0.16	1.09	12	0.35	-4655.00	665.00	3085	20220805	-76.43	610	20230413	19.18	2335	-68.87	20230227	610	19.18	20230413	3085	-76.43	20220805	610	19.18	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
93	20230714	130210	51	100.00	KOSPI		화학	N	N	N	N		N	722	11	2	1.55	85506248	119640	90.90	706	730	703	924	498	711	714.70	3.73	0	-28905	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	289	-0.16	1.09	12	0.30	-4655.00	665.00	3085	20220805	-76.60	610	20230413	18.36	2335	-69.08	20230227	610	18.36	20230413	3085	-76.60	20220805	610	18.36	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
94	20230714	120211	51	100.00	KOSPI		화학	N	N	N	N		N	720	9	2	1.27	76568608	107153	81.41	706	730	703	924	498	711	714.57	3.73	0	-27454	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	288	-0.15	1.08	12	0.27	-4655.00	665.00	3085	20220805	-76.66	610	20230413	18.03	2335	-69.16	20230227	610	18.03	20230413	3085	-76.66	20220805	610	18.03	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
95	20230714	110211	51	100.00	KOSPI		화학	N	N	N	N		N	713	2	2	0.28	70164266	98249	74.65	706	730	703	924	498	711	714.15	3.73	0	-25535	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	285	-0.15	1.07	12	0.25	-4655.00	665.00	3085	20220805	-76.89	610	20230413	16.89	2335	-69.46	20230227	610	16.89	20230413	3085	-76.89	20220805	610	16.89	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
96	20230714	100212	51	100.00	KOSPI		화학	N	N	N	N		N	705	-6	5	-0.84	29233678	41427	31.48	706	710	703	924	498	711	705.67	3.73	0	-10276	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	282	-0.15	1.06	12	0.10	-4655.00	665.00	3085	20220805	-77.15	610	20230413	15.57	2335	-69.81	20230227	610	15.57	20230413	3085	-77.15	20220805	610	15.57	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
97	20230714	090212	51	100.00	KOSPI		화학	N	N	N	N		N	703	-8	5	-1.13	1869221	2655	2.02	706	707	703	924	498	711	704.04	3.73	0	-1380	749	730	720	701	691	725	696	200	213	500	0	1	1	40000000	281	-0.15	1.06	12	0.01	-4655.00	665.00	3085	20220805	-77.21	610	20230413	15.25	2335	-69.89	20230227	610	15.25	20230413	3085	-77.21	20220805	610	15.25	20230413	0.04	N	006380	500	200 억		1492243	N	N	90	N	00	N
98	20230713	160210	51	100.00	KOSPI		화학	N	N	N	N		N	711	-9	5	-1.25	94987137	131415	40.11	720	739	710	936	504	720	722.80	3.76	0	-11095	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	284	-0.15	1.07	12	0.33	-4655.00	665.00	3085	20220805	-76.95	610	20230413	16.56	2335	-69.55	20230227	610	16.56	20230413	3085	-76.95	20220805	610	16.56	20230413	0.04	N	006380	500	200 억		1503245	N	N	90	N	00	N
99	20230713	150209	51	100.00	KOSPI		화학	N	N	N	N		N	715	-5	5	-0.69	85697267	118368	36.13	720	739	710	936	504	720	723.99	3.76	0	-11941	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	286	-0.15	1.08	12	0.30	-4655.00	665.00	3085	20220805	-76.82	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	3085	-76.82	20220805	610	17.21	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
100	20230713	140210	51	100.00	KOSPI		화학	N	N	N	N		N	715	-5	5	-0.69	66616077	91577	27.95	720	739	711	936	504	720	727.43	3.76	0	-4585	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	286	-0.15	1.08	12	0.23	-4655.00	665.00	3085	20220805	-76.82	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	3085	-76.82	20220805	610	17.21	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
101	20230713	130210	51	100.00	KOSPI		화학	N	N	N	N		N	721	1	2	0.14	60215851	82642	25.23	720	739	711	936	504	720	728.63	3.76	0	-2337	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	288	-0.15	1.08	12	0.21	-4655.00	665.00	3085	20220805	-76.63	610	20230413	18.20	2335	-69.12	20230227	610	18.20	20230413	3085	-76.63	20220805	610	18.20	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
102	20230713	120208	51	100.00	KOSPI		화학	N	N	N	N		N	724	4	2	0.56	46197386	63204	19.29	720	739	720	936	504	720	730.93	3.76	0	-3227	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	290	-0.16	1.09	12	0.16	-4655.00	665.00	3085	20220805	-76.53	610	20230413	18.69	2335	-68.99	20230227	610	18.69	20230413	3085	-76.53	20220805	610	18.69	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
103	20230713	110211	51	100.00	KOSPI		화학	N	N	N	N		N	736	16	2	2.22	35811322	48936	14.94	720	739	720	936	504	720	731.80	3.76	0	-4580	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	294	-0.16	1.11	12	0.12	-4655.00	665.00	3085	20220805	-76.14	610	20230413	20.66	2335	-68.48	20230227	610	20.66	20230413	3085	-76.14	20220805	610	20.66	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
104	20230713	100211	51	100.00	KOSPI		화학	N	N	N	N		N	731	11	2	1.53	23018817	31425	9.59	720	739	720	936	504	720	732.50	3.76	0	-5330	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	292	-0.16	1.10	12	0.08	-4655.00	665.00	3085	20220805	-76.30	610	20230413	19.84	2335	-68.69	20230227	610	19.84	20230413	3085	-76.30	20220805	610	19.84	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
105	20230713	090158	51	100.00	KOSPI		화학	N	N	N	N		N	720	0	3	0.00	769680	1069	0.33	720	720	720	936	504	720	720.00	3.76	0	21	748	733	713	698	678	724	689	200	216	500	0	1	1	40000000	288	-0.15	1.08	12	0.00	-4655.00	665.00	3085	20220805	-76.66	610	20230413	18.03	2335	-69.16	20230227	610	18.03	20230413	3085	-76.66	20220805	610	18.03	20230413	0.04	N	006380	500	200 억		1503245	N	N	3	N	00	N
106	20230712	160209	51	100.00	KOSPI		화학	N	N	N	N		N	720	4	2	0.56	230902919	327520	114.53	728	728	693	930	502	716	705.00	3.72	0	16570	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	288	-0.15	1.08	12	0.82	-4655.00	665.00	3085	20220805	-76.66	610	20230413	18.03	2335	-69.16	20230227	610	18.03	20230413	3085	-76.66	20220805	610	18.03	20230413	0.04	N	006380	500	200 억		1486675	N	N	3	N	00	N
107	20230712	150208	51	100.00	KOSPI		화학	N	N	N	N		N	715	-1	5	-0.14	221450028	314332	109.92	728	728	693	930	502	716	704.51	3.72	0	12786	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	286	-0.15	1.08	12	0.79	-4655.00	665.00	3085	20220805	-76.82	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	3085	-76.82	20220805	610	17.21	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
108	20230712	140207	51	100.00	KOSPI		화학	N	N	N	N		N	720	4	2	0.56	208222059	295863	103.46	728	728	693	930	502	716	703.78	3.72	0	2521	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	288	-0.15	1.08	12	0.74	-4655.00	665.00	3085	20220805	-76.66	610	20230413	18.03	2335	-69.16	20230227	610	18.03	20230413	3085	-76.66	20220805	610	18.03	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
109	20230712	130209	51	100.00	KOSPI		화학	N	N	N	N		N	712	-4	5	-0.56	184493894	262800	91.90	728	728	693	930	502	716	702.03	3.72	0	-5572	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	285	-0.15	1.07	12	0.66	-4655.00	665.00	3085	20220805	-76.92	610	20230413	16.72	2335	-69.51	20230227	610	16.72	20230413	3085	-76.92	20220805	610	16.72	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
110	20230712	120209	51	100.00	KOSPI		화학	N	N	N	N		N	696	-20	5	-2.79	152842077	218006	76.23	728	728	693	930	502	716	701.09	3.72	0	-3885	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	278	-0.15	1.05	12	0.55	-4655.00	665.00	3085	20220805	-77.44	610	20230413	14.10	2335	-70.19	20230227	610	14.10	20230413	3085	-77.44	20220805	610	14.10	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
111	20230712	110208	51	100.00	KOSPI		화학	N	N	N	N		N	698	-18	5	-2.51	95691271	135981	47.55	728	728	698	930	502	716	703.71	3.72	0	-7474	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	279	-0.15	1.05	12	0.34	-4655.00	665.00	3085	20220805	-77.37	610	20230413	14.43	2335	-70.11	20230227	610	14.43	20230413	3085	-77.37	20220805	610	14.43	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
112	20230712	100210	51	100.00	KOSPI		화학	N	N	N	N		N	704	-12	5	-1.68	47440262	67126	23.47	728	728	702	930	502	716	706.73	3.72	0	-730	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	282	-0.15	1.06	12	0.17	-4655.00	665.00	3085	20220805	-77.18	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	3085	-77.18	20220805	610	15.41	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
113	20230712	090209	51	100.00	KOSPI		화학	N	N	N	N		N	717	1	2	0.14	3166359	4381	1.53	728	728	716	930	502	716	722.75	3.72	0	-145	752	733	724	705	696	729	701	200	214	500	0	1	1	40000000	287	-0.15	1.08	12	0.01	-4655.00	665.00	3085	20220805	-76.76	610	20230413	17.54	2335	-69.29	20230227	610	17.54	20230413	3085	-76.76	20220805	610	17.54	20230413	0.04	N	006380	500	200 억		1486675	N	N	59	N	00	N
114	20230711	160207	51	100.00	KOSPI		화학	N	N	N	N		N	716	-9	5	-1.24	205925273	285816	71.99	725	743	715	942	508	725	720.48	3.70	0	5209	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	286	-0.15	1.08	12	0.71	-4655.00	665.00	3085	20220805	-76.79	610	20230413	17.38	2335	-69.34	20230227	610	17.38	20230413	3085	-76.79	20220805	610	17.38	20230413	0.04	N	006380	500	200 억		1481466	N	N	59	N	00	N
115	20230711	150206	51	100.00	KOSPI		화학	N	N	N	N		N	720	-5	5	-0.69	193884783	269021	67.76	725	743	715	942	508	725	720.71	3.70	0	-1096	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	288	-0.15	1.08	12	0.67	-4655.00	665.00	3085	20220805	-76.66	610	20230413	18.03	2335	-69.16	20230227	610	18.03	20230413	3085	-76.66	20220805	610	18.03	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
116	20230711	140206	51	100.00	KOSPI		화학	N	N	N	N		N	725	0	3	0.00	180749692	250700	63.14	725	743	715	942	508	725	720.98	3.70	0	-6408	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	290	-0.16	1.09	12	0.63	-4655.00	665.00	3085	20220805	-76.50	610	20230413	18.85	2335	-68.95	20230227	610	18.85	20230413	3085	-76.50	20220805	610	18.85	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
117	20230711	130206	51	100.00	KOSPI		화학	N	N	N	N		N	721	-4	5	-0.55	131457824	182612	45.99	725	735	715	942	508	725	719.88	3.70	0	2441	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	288	-0.15	1.08	12	0.46	-4655.00	665.00	3085	20220805	-76.63	610	20230413	18.20	2335	-69.12	20230227	610	18.20	20230413	3085	-76.63	20220805	610	18.20	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
118	20230711	120207	51	100.00	KOSPI		화학	N	N	N	N		N	718	-7	5	-0.97	91764228	127341	32.07	725	735	715	942	508	725	720.62	3.70	0	-4436	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	287	-0.15	1.08	12	0.32	-4655.00	665.00	3085	20220805	-76.73	610	20230413	17.70	2335	-69.25	20230227	610	17.70	20230413	3085	-76.73	20220805	610	17.70	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
119	20230711	110208	51	100.00	KOSPI		화학	N	N	N	N		N	717	-8	5	-1.10	75024166	104146	26.23	725	735	715	942	508	725	720.37	3.70	0	-408	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	287	-0.15	1.08	12	0.26	-4655.00	665.00	3085	20220805	-76.76	610	20230413	17.54	2335	-69.29	20230227	610	17.54	20230413	3085	-76.76	20220805	610	17.54	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
120	20230711	100208	51	100.00	KOSPI		화학	N	N	N	N		N	717	-8	5	-1.10	50945204	70607	17.78	725	735	715	942	508	725	721.53	3.70	0	4646	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	287	-0.15	1.08	12	0.18	-4655.00	665.00	3085	20220805	-76.76	610	20230413	17.54	2335	-69.29	20230227	610	17.54	20230413	3085	-76.76	20220805	610	17.54	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
121	20230711	090207	51	100.00	KOSPI		화학	N	N	N	N		N	724	-1	5	-0.14	78299	108	0.03	725	725	724	942	508	725	724.99	3.70	0	-1	791	757	719	685	647	775	703	200	217	500	0	1	1	40000000	290	-0.16	1.09	12	0.00	-4655.00	665.00	3085	20220805	-76.53	610	20230413	18.69	2335	-68.99	20230227	610	18.69	20230413	3085	-76.53	20220805	610	18.69	20230413	0.04	N	006380	500	200 억		1481466	N	N	0	N	00	N
122	20230710	160207	51	100.00	KOSPI		화학	N	N	N	N		N	725	-15	5	-2.03	286497718	396823	293.16	705	753	681	962	518	740	721.98	3.49	0	86017	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	290	-0.16	1.09	12	0.99	-4655.00	665.00	3085	20220805	-76.50	610	20230413	18.85	2335	-68.95	20230227	610	18.85	20230413	3085	-76.50	20220805	610	18.85	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
123	20230710	150206	51	100.00	KOSPI		화학	N	N	N	N		N	729	-11	5	-1.49	282108457	390792	288.70	705	753	681	962	518	740	721.89	3.49	0	85963	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	292	-0.16	1.10	12	0.98	-4655.00	665.00	3085	20220805	-76.37	610	20230413	19.51	2335	-68.78	20230227	610	19.51	20230413	3085	-76.37	20220805	610	19.51	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
124	20230710	140205	51	100.00	KOSPI		화학	N	N	N	N		N	730	-10	5	-1.35	262158619	363266	268.37	705	753	681	962	518	740	721.67	3.49	0	83763	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	292	-0.16	1.10	12	0.91	-4655.00	665.00	3085	20220805	-76.34	610	20230413	19.67	2335	-68.74	20230227	610	19.67	20230413	3085	-76.34	20220805	610	19.67	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
125	20230710	130204	51	100.00	KOSPI		화학	N	N	N	N		N	728	-12	5	-1.62	241529221	334909	247.42	705	753	681	962	518	740	721.18	3.49	0	78180	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	291	-0.16	1.09	12	0.84	-4655.00	665.00	3085	20220805	-76.40	610	20230413	19.34	2335	-68.82	20230227	610	19.34	20230413	3085	-76.40	20220805	610	19.34	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
126	20230710	120207	51	100.00	KOSPI		화학	N	N	N	N		N	730	-10	5	-1.35	214782571	298324	220.39	705	753	681	962	518	740	719.96	3.49	0	68588	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	292	-0.16	1.10	12	0.75	-4655.00	665.00	3085	20220805	-76.34	610	20230413	19.67	2335	-68.74	20230227	610	19.67	20230413	3085	-76.34	20220805	610	19.67	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
127	20230710	110207	51	100.00	KOSPI		화학	N	N	N	N		N	716	-24	5	-3.24	167646237	232504	171.77	705	753	681	962	518	740	721.05	3.49	0	48954	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	286	-0.15	1.08	12	0.58	-4655.00	665.00	3085	20220805	-76.79	610	20230413	17.38	2335	-69.34	20230227	610	17.38	20230413	3085	-76.79	20220805	610	17.38	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
128	20230710	100206	51	100.00	KOSPI		화학	N	N	N	N		N	733	-7	5	-0.95	112813890	156504	115.62	705	753	681	962	518	740	720.84	3.49	0	28412	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	293	-0.16	1.10	12	0.39	-4655.00	665.00	3085	20220805	-76.24	610	20230413	20.16	2335	-68.61	20230227	610	20.16	20230413	3085	-76.24	20220805	610	20.16	20230413	0.04	N	006380	500	200 억		1395449	N	N	1	N	00	N
129	20230710	090206	51	100.00	KOSPI		화학	N	N	N	N		N	681	-59	5	-7.97	30359581	43226	31.93	705	707	681	962	518	740	702.35	3.49	0	10959	768	753	743	728	718	749	724	200	222	500	0	1	1	40000000	272	-0.15	1.02	12	0.11	-4655.00	665.00	3085	20220805	-77.93	610	20230413	11.64	2335	-70.84	20230227	610	11.64	20230413	3085	-77.93	20220805	610	11.64	20230413	0.04	N	006380	500	200 억		1395449	Y	N	1	N	00	N
130	20230707	160205	51	100.00	KOSPI		화학	N	N	N	N		N	740	-13	5	-1.73	100289404	135361	51.76	758	758	733	978	528	753	740.90	3.52	0	-12585	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	296	-0.16	1.11	12	0.34	-4655.00	665.00	3085	20220805	-76.01	610	20230413	21.31	2335	-68.31	20230227	610	21.31	20230413	3085	-76.01	20220805	610	21.31	20230413	0.04	N	006380	500	200 억		1407954	N	N	1	N	00	N
131	20230707	150206	51	100.00	KOSPI		화학	N	N	N	N		N	739	-14	5	-1.86	98330446	132712	50.74	758	758	733	978	528	753	740.93	3.52	0	-12056	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	296	-0.16	1.11	12	0.33	-4655.00	665.00	3085	20220805	-76.05	610	20230413	21.15	2335	-68.35	20230227	610	21.15	20230413	3085	-76.05	20220805	610	21.15	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
132	20230707	140208	51	100.00	KOSPI		화학	N	N	N	N		N	741	-12	5	-1.59	71170386	95817	36.64	758	758	735	978	528	753	742.77	3.52	0	-11327	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	296	-0.16	1.11	12	0.24	-4655.00	665.00	3085	20220805	-75.98	610	20230413	21.48	2335	-68.27	20230227	610	21.48	20230413	3085	-75.98	20220805	610	21.48	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
133	20230707	130208	51	100.00	KOSPI		화학	N	N	N	N		N	744	-9	5	-1.20	47628290	63989	24.47	758	758	735	978	528	753	744.32	3.52	0	-4857	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	298	-0.16	1.12	12	0.16	-4655.00	665.00	3085	20220805	-75.88	610	20230413	21.97	2335	-68.14	20230227	610	21.97	20230413	3085	-75.88	20220805	610	21.97	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
134	20230707	120207	51	100.00	KOSPI		화학	N	N	N	N		N	751	-2	5	-0.27	44452668	59726	22.84	758	758	735	978	528	753	744.28	3.52	0	-3486	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	300	-0.16	1.13	12	0.15	-4655.00	665.00	3085	20220805	-75.66	610	20230413	23.11	2335	-67.84	20230227	610	23.11	20230413	3085	-75.66	20220805	610	23.11	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
135	20230707	110206	51	100.00	KOSPI		화학	N	N	N	N		N	750	-3	5	-0.40	40522213	54446	20.82	758	758	735	978	528	753	744.26	3.52	0	-5759	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	300	-0.16	1.13	12	0.14	-4655.00	665.00	3085	20220805	-75.69	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	3085	-75.69	20220805	610	22.95	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
136	20230707	100207	51	100.00	KOSPI		화학	N	N	N	N		N	739	-14	5	-1.86	26677402	35916	13.73	758	758	735	978	528	753	742.77	3.52	0	-553	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	296	-0.16	1.11	12	0.09	-4655.00	665.00	3085	20220805	-76.05	610	20230413	21.15	2335	-68.35	20230227	610	21.15	20230413	3085	-76.05	20220805	610	21.15	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
137	20230707	090206	51	100.00	KOSPI		화학	N	N	N	N		N	757	4	2	0.53	719360	954	0.36	758	758	754	978	528	753	754.05	3.52	0	392	816	784	768	736	720	776	728	200	225	500	0	1	1	40000000	303	-0.16	1.14	12	0.00	-4655.00	665.00	3085	20220805	-75.46	610	20230413	24.10	2335	-67.58	20230227	610	24.10	20230413	3085	-75.46	20220805	610	24.10	20230413	0.04	N	006380	500	200 억		1407954	N	N	30	N	00	N
138	20230706	160204	51	100.00	KOSPI		화학	N	N	N	N		N	753	-40	5	-5.04	199567388	261530	71.10	793	800	752	1030	556	793	763.08	3.71	0	-75201	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	301	-0.16	1.13	12	0.65	-4655.00	665.00	3085	20220805	-75.59	610	20230413	23.44	2335	-67.75	20230227	610	23.44	20230413	3085	-75.59	20220805	610	23.44	20230413	0.04	N	006380	500	200 억		1483118	N	N	30	N	00	N
139	20230706	150206	51	100.00	KOSPI		화학	N	N	N	N		N	759	-34	5	-4.29	180652787	236469	64.29	793	800	752	1030	556	793	763.96	3.71	0	-72731	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	304	-0.16	1.14	12	0.59	-4655.00	665.00	3085	20220805	-75.40	610	20230413	24.43	2335	-67.49	20230227	610	24.43	20230413	3085	-75.40	20220805	610	24.43	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
140	20230706	140205	51	100.00	KOSPI		화학	N	N	N	N		N	752	-41	5	-5.17	165994194	217075	59.02	793	800	752	1030	556	793	764.69	3.71	0	-66861	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	301	-0.16	1.13	12	0.54	-4655.00	665.00	3085	20220805	-75.62	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	3085	-75.62	20220805	610	23.28	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
141	20230706	130205	51	100.00	KOSPI		화학	N	N	N	N		N	757	-36	5	-4.54	131199264	170934	46.47	793	800	754	1030	556	793	767.54	3.71	0	-46522	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	303	-0.16	1.14	12	0.43	-4655.00	665.00	3085	20220805	-75.46	610	20230413	24.10	2335	-67.58	20230227	610	24.10	20230413	3085	-75.46	20220805	610	24.10	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
142	20230706	120205	51	100.00	KOSPI		화학	N	N	N	N		N	765	-28	5	-3.53	105252119	136716	37.17	793	800	760	1030	556	793	769.86	3.71	0	-35505	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	306	-0.16	1.15	12	0.34	-4655.00	665.00	3085	20220805	-75.20	610	20230413	25.41	2335	-67.24	20230227	610	25.41	20230413	3085	-75.20	20220805	610	25.41	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
143	20230706	110206	51	100.00	KOSPI		화학	N	N	N	N		N	770	-23	5	-2.90	79973786	103635	28.18	793	800	764	1030	556	793	771.69	3.71	0	-19406	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	308	-0.17	1.16	12	0.26	-4655.00	665.00	3085	20220805	-75.04	610	20230413	26.23	2335	-67.02	20230227	610	26.23	20230413	3085	-75.04	20220805	610	26.23	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
144	20230706	100205	51	100.00	KOSPI		화학	N	N	N	N		N	766	-27	5	-3.40	63932713	82696	22.48	793	800	766	1030	556	793	773.11	3.71	0	-17875	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	306	-0.16	1.15	12	0.21	-4655.00	665.00	3085	20220805	-75.17	610	20230413	25.57	2335	-67.19	20230227	610	25.57	20230413	3085	-75.17	20220805	610	25.57	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
145	20230706	090205	51	100.00	KOSPI		화학	N	N	N	N		N	800	7	2	0.88	497766	627	0.17	793	800	793	1030	556	793	793.89	3.71	0	-112	860	826	801	767	742	814	755	200	237	500	0	1	1	40000000	320	-0.17	1.20	12	0.00	-4655.00	665.00	3085	20220805	-74.07	610	20230413	31.15	2335	-65.74	20230227	610	31.15	20230413	3085	-74.07	20220805	610	31.15	20230413	0.04	N	006380	500	200 억		1483118	N	N	0	N	00	N
146	20230705	160206	51	100.00	KOSPI		화학	N	N	N	N		N	793	-20	5	-2.46	289989995	367541	83.21	835	835	776	1056	570	813	788.85	4.07	0	-146883	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	317	-0.17	1.19	12	0.92	-4655.00	665.00	3085	20220805	-74.29	610	20230413	30.00	2335	-66.04	20230227	610	30.00	20230413	3085	-74.29	20220805	610	30.00	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
147	20230705	150204	51	100.00	KOSPI		화학	N	N	N	N		N	785	-28	5	-3.44	265335149	336520	76.19	835	835	776	1056	570	813	788.32	4.07	0	-135032	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	314	-0.17	1.18	12	0.84	-4655.00	665.00	3085	20220805	-74.55	610	20230413	28.69	2335	-66.38	20230227	610	28.69	20230413	3085	-74.55	20220805	610	28.69	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
148	20230705	140203	51	100.00	KOSPI		화학	N	N	N	N		N	781	-32	5	-3.94	230292530	291591	66.02	835	835	776	1056	570	813	789.62	4.07	0	-119666	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	312	-0.17	1.17	12	0.73	-4655.00	665.00	3085	20220805	-74.68	610	20230413	28.03	2335	-66.55	20230227	610	28.03	20230413	3085	-74.68	20220805	610	28.03	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
149	20230705	130203	51	100.00	KOSPI		화학	N	N	N	N		N	781	-32	5	-3.94	213365868	269892	61.10	835	835	776	1056	570	813	790.39	4.07	0	-104799	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	312	-0.17	1.17	12	0.67	-4655.00	665.00	3085	20220805	-74.68	610	20230413	28.03	2335	-66.55	20230227	610	28.03	20230413	3085	-74.68	20220805	610	28.03	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
150	20230705	120204	51	100.00	KOSPI		화학	N	N	N	N		N	779	-34	5	-4.18	204636938	258689	58.57	835	835	776	1056	570	813	790.88	4.07	0	-100540	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	312	-0.17	1.17	12	0.65	-4655.00	665.00	3085	20220805	-74.75	610	20230413	27.70	2335	-66.64	20230227	610	27.70	20230413	3085	-74.75	20220805	610	27.70	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
151	20230705	110204	51	100.00	KOSPI		화학	N	N	N	N		N	784	-29	5	-3.57	179131330	226031	51.17	835	835	776	1056	570	813	792.32	4.07	0	-88138	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	314	-0.17	1.18	12	0.57	-4655.00	665.00	3085	20220805	-74.59	610	20230413	28.52	2335	-66.42	20230227	610	28.52	20230413	3085	-74.59	20220805	610	28.52	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
152	20230705	100205	51	100.00	KOSPI		화학	N	N	N	N		N	783	-30	5	-3.69	109630285	137105	31.04	835	835	782	1056	570	813	799.41	4.07	0	-52409	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	313	-0.17	1.18	12	0.34	-4655.00	665.00	3085	20220805	-74.62	610	20230413	28.36	2335	-66.47	20230227	610	28.36	20230413	3085	-74.62	20220805	610	28.36	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
153	20230705	090203	51	100.00	KOSPI		화학	N	N	N	N		N	835	22	2	2.71	6667503	8079	1.83	835	835	818	1056	570	813	829.33	4.07	0	-521	846	829	796	779	746	838	788	200	243	500	0	1	1	40000000	334	-0.18	1.26	12	0.02	-4655.00	665.00	3085	20220805	-72.93	610	20230413	36.89	2335	-64.24	20230227	610	36.89	20230413	3085	-72.93	20220805	610	36.89	20230413	0.04	N	006380	500	200 억		1629613	N	N	0	N	00	N
154	20230704	160203	51	100.00	KOSPI		화학	N	N	N	N		N	813	23	2	2.91	344593662	436477	15.59	788	813	763	1027	553	790	789.43	3.97	0	33139	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	325	-0.17	1.22	12	1.09	-4655.00	665.00	3085	20220805	-73.65	610	20230413	33.28	2335	-65.18	20230227	610	33.28	20230413	3085	-73.65	20220805	610	33.28	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
155	20230704	150202	51	100.00	KOSPI		화학	N	N	N	N		N	797	7	2	0.89	293164338	372679	13.31	788	809	763	1027	553	790	786.64	3.97	0	31136	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	319	-0.17	1.20	12	0.93	-4655.00	665.00	3085	20220805	-74.17	610	20230413	30.66	2335	-65.87	20230227	610	30.66	20230413	3085	-74.17	20220805	610	30.66	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
156	20230704	140204	51	100.00	KOSPI		화학	N	N	N	N		N	793	3	2	0.38	275629027	350647	12.52	788	809	763	1027	553	790	786.06	3.97	0	28526	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	317	-0.17	1.19	12	0.88	-4655.00	665.00	3085	20220805	-74.29	610	20230413	30.00	2335	-66.04	20230227	610	30.00	20230413	3085	-74.29	20220805	610	30.00	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
157	20230704	130202	51	100.00	KOSPI		화학	N	N	N	N		N	792	2	2	0.25	256780946	326872	11.67	788	809	763	1027	553	790	785.57	3.97	0	31917	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	317	-0.17	1.19	12	0.82	-4655.00	665.00	3085	20220805	-74.33	610	20230413	29.84	2335	-66.08	20230227	610	29.84	20230413	3085	-74.33	20220805	610	29.84	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
158	20230704	120203	51	100.00	KOSPI		화학	N	N	N	N		N	798	8	2	1.01	219509805	279910	10.00	788	809	763	1027	553	790	784.22	3.97	0	27943	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	319	-0.17	1.20	12	0.70	-4655.00	665.00	3085	20220805	-74.13	610	20230413	30.82	2335	-65.82	20230227	610	30.82	20230413	3085	-74.13	20220805	610	30.82	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
159	20230704	110200	51	100.00	KOSPI		화학	N	N	N	N		N	797	7	2	0.89	183093718	233880	8.35	788	809	763	1027	553	790	782.85	3.97	0	23257	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	319	-0.17	1.20	12	0.58	-4655.00	665.00	3085	20220805	-74.17	610	20230413	30.66	2335	-65.87	20230227	610	30.66	20230413	3085	-74.17	20220805	610	30.66	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
160	20230704	100201	51	100.00	KOSPI		화학	N	N	N	N		N	783	-7	5	-0.89	129478438	165988	5.93	788	800	763	1027	553	790	780.05	3.97	0	25356	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	313	-0.17	1.18	12	0.41	-4655.00	665.00	3085	20220805	-74.62	610	20230413	28.36	2335	-66.47	20230227	610	28.36	20230413	3085	-74.62	20220805	610	28.36	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
161	20230704	090201	51	100.00	KOSPI		화학	N	N	N	N		N	787	-3	5	-0.38	6686060	8479	0.30	788	800	787	1027	553	790	788.54	3.97	0	-765	929	859	783	713	637	894	748	200	237	500	0	1	1	40000000	315	-0.17	1.18	12	0.02	-4655.00	665.00	3085	20220805	-74.49	610	20230413	29.02	2335	-66.30	20230227	610	29.02	20230413	3085	-74.49	20220805	610	29.02	20230413	0.05	N	006380	500	200 억		1589602	N	N	3	N	00	N
162	20230703	160159	51	100.00	KOSPI		화학	N	N	N	N		N	790	87	2	12.38	2224774097	2787668	1485.73	719	853	707	913	493	703	798.08	3.78	0	85660	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	316	-0.17	1.19	12	6.97	-4655.00	665.00	3085	20220805	-74.39	610	20230413	29.51	2335	-66.17	20230227	610	29.51	20230413	3085	-74.39	20220805	610	29.51	20230413	0.05	N	006380	500	200 억		1510746	N	N	3	N	00	N
163	20230703	150201	51	100.00	KOSPI		화학	N	N	N	N		N	791	88	2	12.52	2186511776	2739169	1459.89	719	853	707	913	493	703	798.24	3.78	0	83755	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	316	-0.17	1.19	12	6.85	-4655.00	665.00	3085	20220805	-74.36	610	20230413	29.67	2335	-66.12	20230227	610	29.67	20230413	3085	-74.36	20220805	610	29.67	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N
164	20230703	140201	51	100.00	KOSPI		화학	N	N	N	N		N	795	92	2	13.09	2087218205	2613670	1393.00	719	853	707	913	493	703	798.58	3.78	0	39976	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	318	-0.17	1.20	12	6.53	-4655.00	665.00	3085	20220805	-74.23	610	20230413	30.33	2335	-65.95	20230227	610	30.33	20230413	3085	-74.23	20220805	610	30.33	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N
165	20230703	130159	51	100.00	KOSPI		화학	N	N	N	N		N	808	105	2	14.94	1922057846	2406773	1282.73	719	853	707	913	493	703	798.60	3.78	0	41131	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	323	-0.17	1.22	12	6.02	-4655.00	665.00	3085	20220805	-73.81	610	20230413	32.46	2335	-65.40	20230227	610	32.46	20230413	3085	-73.81	20220805	610	32.46	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N
166	20230703	120201	51	100.00	KOSPI		화학	N	N	N	N		N	799	96	2	13.66	1394625934	1762766	939.50	719	853	707	913	493	703	791.16	3.78	0	5186	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	320	-0.17	1.20	12	4.41	-4655.00	665.00	3085	20220805	-74.10	610	20230413	30.98	2335	-65.78	20230227	610	30.98	20230413	3085	-74.10	20220805	610	30.98	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N
167	20230703	110201	51	100.00	KOSPI		화학	N	N	N	N		N	760	57	2	8.11	1256837876	1587800	846.24	719	853	707	913	493	703	791.56	3.78	0	40182	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	304	-0.16	1.14	12	3.97	-4655.00	665.00	3085	20220805	-75.36	610	20230413	24.59	2335	-67.45	20230227	610	24.59	20230413	3085	-75.36	20220805	610	24.59	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N
168	20230703	100159	51	100.00	KOSPI		화학	N	N	N	N		N	782	79	2	11.24	1095869034	1378823	734.87	719	853	707	913	493	703	794.79	3.78	0	-6785	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	313	-0.17	1.18	12	3.45	-4655.00	665.00	3085	20220805	-74.65	610	20230413	28.20	2335	-66.51	20230227	610	28.20	20230413	3085	-74.65	20220805	610	28.20	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N
169	20230703	090159	51	100.00	KOSPI		화학	N	N	N	N		N	719	16	2	2.28	1373103	1910	1.02	719	719	718	913	493	703	718.98	3.78	0	-712	736	719	702	685	668	728	694	200	210	500	0	1	1	40000000	288	-0.15	1.08	12	0.00	-4655.00	665.00	3085	20220805	-76.69	610	20230413	17.87	2335	-69.21	20230227	610	17.87	20230413	3085	-76.69	20220805	610	17.87	20230413	0.05	N	006380	500	200 억		1510746	N	N	0	N	00	N