KissMeData/010640/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	160248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5430	290	2	5.64	896831230	171354	398.23	5090	5440	4985	6680	3600	5140	5233.21	1.15	0	25731	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	543	15.56	1.77	12	1.71	349.00	3071.00	6540	20220802	-16.97	3810	20230314	42.52	6260	-13.26	20230713	3810	42.52	20230314	6540	-16.97	20220802	3810	42.52	20230314	2.83	N	010640	500	50 억		114683	N	N	1	N	00	N
3	20230731	150248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5430	290	2	5.64	868673390	166149	386.13	5090	5440	4985	6680	3600	5140	5228.28	1.15	0	25503	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	543	15.56	1.77	12	1.66	349.00	3071.00	6540	20220802	-16.97	3810	20230314	42.52	6260	-13.26	20230713	3810	42.52	20230314	6540	-16.97	20220802	3810	42.52	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
4	20230731	140248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5300	160	2	3.11	662856020	127931	297.31	5090	5370	4985	6680	3600	5140	5181.36	1.15	0	18638	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	530	15.19	1.73	12	1.28	349.00	3071.00	6540	20220802	-18.96	3810	20230314	39.11	6260	-15.34	20230713	3810	39.11	20230314	6540	-18.96	20220802	3810	39.11	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
5	20230731	130250	00	60.00	KOSPI		화학	N	N	N	N	60	N	5270	130	2	2.53	645163690	124604	289.58	5090	5370	4985	6680	3600	5140	5177.71	1.15	0	18635	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	527	15.10	1.72	12	1.25	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6260	-15.81	20230713	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
6	20230731	120252	00	60.00	KOSPI		화학	N	N	N	N	60	N	5330	190	2	3.70	622108170	120261	279.49	5090	5370	4985	6680	3600	5140	5172.98	1.15	0	19500	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	533	15.27	1.74	12	1.20	349.00	3071.00	6540	20220802	-18.50	3810	20230314	39.90	6260	-14.86	20230713	3810	39.90	20230314	6540	-18.50	20220802	3810	39.90	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
7	20230731	110251	00	60.00	KOSPI		화학	N	N	N	N	60	N	5300	160	2	3.11	577286190	111775	259.77	5090	5370	4985	6680	3600	5140	5164.72	1.15	0	17690	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	530	15.19	1.73	12	1.12	349.00	3071.00	6540	20220802	-18.96	3810	20230314	39.11	6260	-15.34	20230713	3810	39.11	20230314	6540	-18.96	20220802	3810	39.11	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
8	20230731	100251	00	60.00	KOSPI		화학	N	N	N	N	60	N	5150	10	2	0.19	391221320	76401	177.56	5090	5260	4985	6680	3600	5140	5120.63	1.15	0	3135	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	515	14.76	1.68	12	0.76	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
9	20230731	090248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5020	-120	5	-2.33	35414850	6993	16.25	5090	5130	5010	6680	3600	5140	5064.33	1.15	0	-383	5266	5202	5116	5052	4966	5235	5085	50	1540	500	3700	10	1	10000000	502	14.38	1.63	12	0.07	349.00	3071.00	6540	20220802	-23.24	3810	20230314	31.76	6260	-19.81	20230713	3810	31.76	20230314	6540	-23.24	20220802	3810	31.76	20230314	2.83	N	010640	500	50 억		114683	N	N	3	N	00	N
10	20230728	160249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5140	0	3	0.00	219775570	43011	87.85	5030	5180	5030	6680	3600	5140	5109.75	1.05	0	9991	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	514	14.73	1.67	12	0.43	349.00	3071.00	6540	20220802	-21.41	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6540	-21.41	20220802	3810	34.91	20230314	2.75	N	010640	500	50 억		104692	N	N	3	N	00	N
11	20230728	150249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5120	-20	5	-0.39	216441520	42361	86.53	5030	5180	5030	6680	3600	5140	5109.45	1.05	0	10105	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	512	14.67	1.67	12	0.42	349.00	3071.00	6540	20220802	-21.71	3810	20230314	34.38	6260	-18.21	20230713	3810	34.38	20230314	6540	-21.71	20220802	3810	34.38	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
12	20230728	140248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5090	-50	5	-0.97	200886520	39307	80.29	5030	5180	5030	6680	3600	5140	5110.71	1.05	0	10295	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	509	14.58	1.66	12	0.39	349.00	3071.00	6540	20220802	-22.17	3810	20230314	33.60	6260	-18.69	20230713	3810	33.60	20230314	6540	-22.17	20220802	3810	33.60	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
13	20230728	130249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5140	0	3	0.00	177713540	34760	71.00	5030	5180	5030	6680	3600	5140	5112.59	1.05	0	10238	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	514	14.73	1.67	12	0.35	349.00	3071.00	6540	20220802	-21.41	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6540	-21.41	20220802	3810	34.91	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
14	20230728	120247	00	60.00	KOSPI		화학	N	N	N	N	60	N	5140	0	3	0.00	164724130	32229	65.83	5030	5180	5030	6680	3600	5140	5111.05	1.05	0	11066	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	514	14.73	1.67	12	0.32	349.00	3071.00	6540	20220802	-21.41	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6540	-21.41	20220802	3810	34.91	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
15	20230728	110249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5130	-10	5	-0.19	127589840	24991	51.05	5030	5180	5030	6680	3600	5140	5105.43	1.05	0	4070	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	513	14.70	1.67	12	0.25	349.00	3071.00	6540	20220802	-21.56	3810	20230314	34.65	6260	-18.05	20230713	3810	34.65	20230314	6540	-21.56	20220802	3810	34.65	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
16	20230728	100249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5100	-40	5	-0.78	81686520	16035	32.75	5030	5150	5030	6680	3600	5140	5094.26	1.05	0	2136	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	510	14.61	1.66	12	0.16	349.00	3071.00	6540	20220802	-22.02	3810	20230314	33.86	6260	-18.53	20230713	3810	33.86	20230314	6540	-22.02	20220802	3810	33.86	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
17	20230728	090249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5140	0	3	0.00	11557850	2296	4.69	5030	5140	5030	6680	3600	5140	5033.91	1.05	0	-144	5260	5200	5080	5020	4900	5230	5050	50	1540	500	3700	10	1	10000000	514	14.73	1.67	12	0.02	349.00	3071.00	6540	20220802	-21.41	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6540	-21.41	20220802	3810	34.91	20230314	2.75	N	010640	500	50 억		104692	N	N	0	N	00	N
18	20230727	160249	00	60.00	KOSPI		화학	N	N	N	N	60	N	5140	240	2	4.90	247738375	48836	34.09	4960	5140	4960	6370	3430	4900	5072.86	0.96	-1587	8120	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	514	14.73	1.67	12	0.49	349.00	3071.00	6540	20220802	-21.41	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6540	-21.41	20220802	3810	34.91	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
19	20230727	150247	00	60.00	KOSPI		화학	N	N	N	N	60	N	5090	190	2	3.88	231780635	45707	31.91	4960	5130	4960	6370	3430	4900	5071.01	0.96	-1587	8143	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	509	14.58	1.66	12	0.46	349.00	3071.00	6540	20220802	-22.17	3810	20230314	33.60	6260	-18.69	20230713	3810	33.60	20230314	6540	-22.17	20220802	3810	33.60	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
20	20230727	140247	00	60.00	KOSPI		화학	N	N	N	N	60	N	5110	210	2	4.29	198403085	39156	27.33	4960	5130	4960	6370	3430	4900	5066.99	0.96	-1587	8887	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	511	14.64	1.66	12	0.39	349.00	3071.00	6540	20220802	-21.87	3810	20230314	34.12	6260	-18.37	20230713	3810	34.12	20230314	6540	-21.87	20220802	3810	34.12	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
21	20230727	130248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5090	190	2	3.88	176551675	34853	24.33	4960	5130	4960	6370	3430	4900	5065.61	0.96	-1587	8405	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	509	14.58	1.66	12	0.35	349.00	3071.00	6540	20220802	-22.17	3810	20230314	33.60	6260	-18.69	20230713	3810	33.60	20230314	6540	-22.17	20220802	3810	33.60	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
22	20230727	120248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5110	210	2	4.29	151251825	29868	20.85	4960	5130	4960	6370	3430	4900	5064.01	0.96	-1587	10266	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	511	14.64	1.66	12	0.30	349.00	3071.00	6540	20220802	-21.87	3810	20230314	34.12	6260	-18.37	20230713	3810	34.12	20230314	6540	-21.87	20220802	3810	34.12	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
23	20230727	110248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5110	210	2	4.29	127462535	25197	17.59	4960	5130	4960	6370	3430	4900	5058.64	0.96	-1587	9700	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	511	14.64	1.66	12	0.25	349.00	3071.00	6540	20220802	-21.87	3810	20230314	34.12	6260	-18.37	20230713	3810	34.12	20230314	6540	-21.87	20220802	3810	34.12	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
24	20230727	100248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5110	210	2	4.29	106598325	21108	14.73	4960	5110	4960	6370	3430	4900	5050.14	0.96	-1587	7062	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	511	14.64	1.66	12	0.21	349.00	3071.00	6540	20220802	-21.87	3810	20230314	34.12	6260	-18.37	20230713	3810	34.12	20230314	6540	-21.87	20220802	3810	34.12	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
25	20230727	090248	00	60.00	KOSPI		화학	N	N	N	N	60	N	5000	100	2	2.04	7814075	1569	1.10	4960	5000	4960	6370	3430	4900	4980.29	0.96	-1587	796	5286	5092	4956	4762	4626	5025	4695	50	1470	500	3520	10	1	10000000	500	14.33	1.63	12	0.02	349.00	3071.00	6540	20220802	-23.55	3810	20230314	31.23	6260	-20.13	20230713	3810	31.23	20230314	6540	-23.55	20220802	3810	31.23	20230314	2.90	N	010640	500	50 억		96085	N	N	0	N	00	N
26	20230726	160247	00	60.00	KOSPI		화학	N	N	N	N	60	N	4900	-200	5	-3.92	704613630	143257	277.98	5070	5150	4820	6630	3570	5100	4918.53	0.98	0	2670	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	490	14.04	1.60	12	1.43	349.00	3071.00	6540	20220802	-25.08	3810	20230314	28.61	6260	-21.73	20230713	3810	28.61	20230314	6540	-25.08	20220802	3810	28.61	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
27	20230726	150248	00	60.00	KOSPI		화학	N	N	N	N	60	N	4950	-150	5	-2.94	673970540	137033	265.90	5070	5150	4820	6630	3570	5100	4918.31	0.98	0	3110	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	495	14.18	1.61	12	1.37	349.00	3071.00	6540	20220802	-24.31	3810	20230314	29.92	6260	-20.93	20230713	3810	29.92	20230314	6540	-24.31	20220802	3810	29.92	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
28	20230726	140248	00	60.00	KOSPI		화학	N	N	N	N	60	N	4820	-280	5	-5.49	650020945	132166	256.46	5070	5150	4820	6630	3570	5100	4918.22	0.98	0	2806	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	482	13.81	1.57	12	1.32	349.00	3071.00	6540	20220802	-26.30	3810	20230314	26.51	6260	-23.00	20230713	3810	26.51	20230314	6540	-26.30	20220802	3810	26.51	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
29	20230726	130245	00	60.00	KOSPI		화학	N	N	N	N	60	N	4880	-220	5	-4.31	536607095	108806	211.13	5070	5150	4850	6630	3570	5100	4931.78	0.98	0	3148	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	488	13.98	1.59	12	1.09	349.00	3071.00	6540	20220802	-25.38	3810	20230314	28.08	6260	-22.04	20230713	3810	28.08	20230314	6540	-25.38	20220802	3810	28.08	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
30	20230726	120247	00	60.00	KOSPI		화학	N	N	N	N	60	N	4955	-145	5	-2.84	484013030	98053	190.26	5070	5150	4850	6630	3570	5100	4936.24	0.98	0	4149	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	496	14.20	1.61	12	0.98	349.00	3071.00	6540	20220802	-24.24	3810	20230314	30.05	6260	-20.85	20230713	3810	30.05	20230314	6540	-24.24	20220802	3810	30.05	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
31	20230726	110246	00	60.00	KOSPI		화학	N	N	N	N	60	N	4965	-135	5	-2.65	424924165	86208	167.28	5070	5140	4850	6630	3570	5100	4929.06	0.98	0	2372	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	497	14.23	1.62	12	0.86	349.00	3071.00	6540	20220802	-24.08	3810	20230314	30.31	6260	-20.69	20230713	3810	30.31	20230314	6540	-24.08	20220802	3810	30.31	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
32	20230726	100248	00	60.00	KOSPI		화학	N	N	N	N	60	N	4910	-190	5	-3.73	204083965	41038	79.63	5070	5140	4905	6630	3570	5100	4973.05	0.98	0	1938	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	5	1	10000000	491	14.07	1.60	12	0.41	349.00	3071.00	6540	20220802	-24.92	3810	20230314	28.87	6260	-21.57	20230713	3810	28.87	20230314	6540	-24.92	20220802	3810	28.87	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
33	20230726	090246	00	60.00	KOSPI		화학	N	N	N	N	60	N	5100	0	3	0.00	14274530	2802	5.44	5070	5100	5070	6630	3570	5100	5094.41	0.98	0	-543	5320	5210	5110	5000	4900	5265	5055	50	1530	500	3670	10	1	10000000	510	14.61	1.66	12	0.03	349.00	3071.00	6540	20220802	-22.02	3810	20230314	33.86	6260	-18.53	20230713	3810	33.86	20230314	6540	-22.02	20220802	3810	33.86	20230314	3.03	N	010640	500	50 억		97672	N	N	0	N	00	N
34	20230725	160245	00	60.00	KOSPI		화학	N	N	N	N	60	N	5100	20	2	0.39	264246880	51485	47.79	5090	5220	5010	6600	3560	5080	5132.50	0.94	0	4065	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	510	14.61	1.66	12	0.51	349.00	3071.00	6540	20220802	-22.02	3810	20230314	33.86	6260	-18.53	20230713	3810	33.86	20230314	6540	-22.02	20220802	3810	33.86	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
35	20230725	150243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5100	20	2	0.39	254549340	49586	46.03	5090	5220	5010	6600	3560	5080	5133.49	0.94	0	3623	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	510	14.61	1.66	12	0.50	349.00	3071.00	6540	20220802	-22.02	3810	20230314	33.86	6260	-18.53	20230713	3810	33.86	20230314	6540	-22.02	20220802	3810	33.86	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
36	20230725	140244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5150	70	2	1.38	199758930	38865	36.08	5090	5220	5010	6600	3560	5080	5139.82	0.94	0	2311	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	515	14.76	1.68	12	0.39	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
37	20230725	130245	00	60.00	KOSPI		화학	N	N	N	N	60	N	5160	80	2	1.57	195989780	38133	35.40	5090	5220	5010	6600	3560	5080	5139.64	0.94	0	2316	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	516	14.79	1.68	12	0.38	349.00	3071.00	6540	20220802	-21.10	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6540	-21.10	20220802	3810	35.43	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
38	20230725	120246	00	60.00	KOSPI		화학	N	N	N	N	60	N	5160	80	2	1.57	192055540	37370	34.69	5090	5220	5010	6600	3560	5080	5139.30	0.94	0	2108	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	516	14.79	1.68	12	0.37	349.00	3071.00	6540	20220802	-21.10	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6540	-21.10	20220802	3810	35.43	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
39	20230725	110244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5200	120	2	2.36	156262030	30443	28.26	5090	5220	5010	6600	3560	5080	5132.94	0.94	0	1463	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	520	14.90	1.69	12	0.30	349.00	3071.00	6540	20220802	-20.49	3810	20230314	36.48	6260	-16.93	20230713	3810	36.48	20230314	6540	-20.49	20220802	3810	36.48	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
40	20230725	100244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5160	80	2	1.57	70979200	13987	12.98	5090	5160	5010	6600	3560	5080	5074.66	0.94	0	-674	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	516	14.79	1.68	12	0.14	349.00	3071.00	6540	20220802	-21.10	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6540	-21.10	20220802	3810	35.43	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
41	20230725	090245	00	60.00	KOSPI		화학	N	N	N	N	60	N	5090	10	2	0.20	5625130	1103	1.02	5090	5160	5090	6600	3560	5080	5099.85	0.94	0	410	5286	5182	5096	4992	4906	5140	4950	50	1520	500	3650	10	1	10000000	509	14.58	1.66	12	0.01	349.00	3071.00	6540	20220802	-22.17	3810	20230314	33.60	6260	-18.69	20230713	3810	33.60	20230314	6540	-22.17	20220802	3810	33.60	20230314	3.02	N	010640	500	50 억		93559	N	N	0	N	00	N
42	20230724	160244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5080	-130	5	-2.50	547329240	107652	168.35	5150	5200	5010	6770	3650	5210	5084.25	0.66	0	29615	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	508	14.56	1.65	12	1.08	349.00	3071.00	6540	20220802	-22.32	3810	20230314	33.33	6260	-18.85	20230713	3810	33.33	20230314	6540	-22.32	20220802	3810	33.33	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
43	20230724	150243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5060	-150	5	-2.88	497170320	97692	152.77	5150	5200	5040	6770	3650	5210	5089.16	0.66	0	27692	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	506	14.50	1.65	12	0.98	349.00	3071.00	6540	20220802	-22.63	3810	20230314	32.81	6260	-19.17	20230713	3810	32.81	20230314	6540	-22.63	20220802	3810	32.81	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
44	20230724	140242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5060	-150	5	-2.88	456602300	89663	140.22	5150	5200	5040	6770	3650	5210	5092.43	0.66	0	26310	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	506	14.50	1.65	12	0.90	349.00	3071.00	6540	20220802	-22.63	3810	20230314	32.81	6260	-19.17	20230713	3810	32.81	20230314	6540	-22.63	20220802	3810	32.81	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
45	20230724	130244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5040	-170	5	-3.26	401505140	78774	123.19	5150	5200	5040	6770	3650	5210	5096.92	0.66	0	24538	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	504	14.44	1.64	12	0.79	349.00	3071.00	6540	20220802	-22.94	3810	20230314	32.28	6260	-19.49	20230713	3810	32.28	20230314	6540	-22.94	20220802	3810	32.28	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
46	20230724	120242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5150	-60	5	-1.15	314800410	61647	96.40	5150	5200	5040	6770	3650	5210	5106.50	0.66	0	18717	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	515	14.76	1.68	12	0.62	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
47	20230724	110245	00	60.00	KOSPI		화학	N	N	N	N	60	N	5160	-50	5	-0.96	292416000	57261	89.55	5150	5200	5040	6770	3650	5210	5106.72	0.66	0	19137	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	516	14.79	1.68	12	0.57	349.00	3071.00	6540	20220802	-21.10	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6540	-21.10	20220802	3810	35.43	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
48	20230724	100241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5200	-10	5	-0.19	271351260	53169	83.15	5150	5200	5040	6770	3650	5210	5103.56	0.66	0	17967	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	520	14.90	1.69	12	0.53	349.00	3071.00	6540	20220802	-20.49	3810	20230314	36.48	6260	-16.93	20230713	3810	36.48	20230314	6540	-20.49	20220802	3810	36.48	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
49	20230724	090243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5200	-10	5	-0.19	22941860	4448	6.96	5150	5200	5150	6770	3650	5210	5157.79	0.66	0	110	5350	5280	5240	5170	5130	5260	5150	50	1560	500	3750	10	1	10000000	520	14.90	1.69	12	0.04	349.00	3071.00	6540	20220802	-20.49	3810	20230314	36.48	6260	-16.93	20230713	3810	36.48	20230314	6540	-20.49	20220802	3810	36.48	20230314	2.85	N	010640	500	50 억		65619	N	N	0	N	00	N
50	20230721	160241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5210	-100	5	-1.88	327400850	62510	85.03	5260	5310	5200	6900	3720	5310	5237.58	0.66	0	426	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	521	14.93	1.70	12	0.63	349.00	3071.00	6540	20220802	-20.34	3810	20230314	36.75	6260	-16.77	20230713	3810	36.75	20230314	6540	-20.34	20220802	3810	36.75	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
51	20230721	150244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5240	-70	5	-1.32	265390940	50600	68.83	5260	5310	5200	6900	3720	5310	5244.88	0.66	0	165	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	524	15.01	1.71	12	0.51	349.00	3071.00	6540	20220802	-19.88	3810	20230314	37.53	6260	-16.29	20230713	3810	37.53	20230314	6540	-19.88	20220802	3810	37.53	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
52	20230721	140242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5280	-30	5	-0.56	201187370	38332	52.14	5260	5310	5200	6900	3720	5310	5248.55	0.66	0	-33	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	528	15.13	1.72	12	0.38	349.00	3071.00	6540	20220802	-19.27	3810	20230314	38.58	6260	-15.65	20230713	3810	38.58	20230314	6540	-19.27	20220802	3810	38.58	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
53	20230721	130241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5270	-40	5	-0.75	192034510	36589	49.77	5260	5310	5200	6900	3720	5310	5248.42	0.66	0	517	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	527	15.10	1.72	12	0.37	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6260	-15.81	20230713	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
54	20230721	120244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5300	-10	5	-0.19	139136830	26514	36.07	5260	5310	5200	6900	3720	5310	5247.67	0.66	0	419	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	530	15.19	1.73	12	0.27	349.00	3071.00	6540	20220802	-18.96	3810	20230314	39.11	6260	-15.34	20230713	3810	39.11	20230314	6540	-18.96	20220802	3810	39.11	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
55	20230721	110243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5290	-20	5	-0.38	123060030	23473	31.93	5260	5300	5200	6900	3720	5310	5242.62	0.66	0	-1003	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	529	15.16	1.72	12	0.23	349.00	3071.00	6540	20220802	-19.11	3810	20230314	38.85	6260	-15.50	20230713	3810	38.85	20230314	6540	-19.11	20220802	3810	38.85	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
56	20230721	100243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5260	-50	5	-0.94	94174380	17990	24.47	5260	5280	5200	6900	3720	5310	5234.82	0.66	0	-1391	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	526	15.07	1.71	12	0.18	349.00	3071.00	6540	20220802	-19.57	3810	20230314	38.06	6260	-15.97	20230713	3810	38.06	20230314	6540	-19.57	20220802	3810	38.06	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
57	20230721	090243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5230	-80	5	-1.51	18402600	3510	4.77	5260	5260	5230	6900	3720	5310	5242.91	0.66	0	-1447	5423	5366	5313	5256	5203	5395	5285	50	1590	500	3820	10	1	10000000	523	14.99	1.70	12	0.04	349.00	3071.00	6540	20220802	-20.03	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6540	-20.03	20220802	3810	37.27	20230314	2.85	N	010640	500	50 억		66479	N	N	2	N	00	N
58	20230720	160242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5310	-130	5	-2.39	382428660	72007	54.54	5280	5370	5260	7070	3810	5440	5310.66	0.87	0	-20593	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	531	15.21	1.73	12	0.72	349.00	3071.00	6540	20220802	-18.81	3810	20230314	39.37	6260	-15.18	20230713	3810	39.37	20230314	6540	-18.81	20220802	3810	39.37	20230314	2.89	N	010640	500	50 억		86823	N	N	2	N	00	N
59	20230720	150241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5350	-90	5	-1.65	365281900	68779	52.10	5280	5370	5260	7070	3810	5440	5310.61	0.87	0	-21079	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	535	15.33	1.74	12	0.69	349.00	3071.00	6540	20220802	-18.20	3810	20230314	40.42	6260	-14.54	20230713	3810	40.42	20230314	6540	-18.20	20220802	3810	40.42	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
60	20230720	140241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5340	-100	5	-1.84	327012300	61578	46.64	5280	5370	5260	7070	3810	5440	5310.15	0.87	0	-18745	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	534	15.30	1.74	12	0.62	349.00	3071.00	6540	20220802	-18.35	3810	20230314	40.16	6260	-14.70	20230713	3810	40.16	20230314	6540	-18.35	20220802	3810	40.16	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
61	20230720	130241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5320	-120	5	-2.21	315441640	59400	44.99	5280	5370	5260	7070	3810	5440	5310.07	0.87	0	-17673	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	532	15.24	1.73	12	0.59	349.00	3071.00	6540	20220802	-18.65	3810	20230314	39.63	6260	-15.02	20230713	3810	39.63	20230314	6540	-18.65	20220802	3810	39.63	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
62	20230720	120243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5300	-140	5	-2.57	268516730	50540	38.28	5280	5370	5260	7070	3810	5440	5312.49	0.87	0	-12786	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	530	15.19	1.73	12	0.51	349.00	3071.00	6540	20220802	-18.96	3810	20230314	39.11	6260	-15.34	20230713	3810	39.11	20230314	6540	-18.96	20220802	3810	39.11	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
63	20230720	110242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5320	-120	5	-2.21	217026770	40862	30.95	5280	5370	5260	7070	3810	5440	5310.63	0.87	0	-10577	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	532	15.24	1.73	12	0.41	349.00	3071.00	6540	20220802	-18.65	3810	20230314	39.63	6260	-15.02	20230713	3810	39.63	20230314	6540	-18.65	20220802	3810	39.63	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
64	20230720	100239	00	60.00	KOSPI		화학	N	N	N	N	60	N	5360	-80	5	-1.47	151716950	28577	21.65	5280	5370	5260	7070	3810	5440	5308.21	0.87	0	-9286	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	536	15.36	1.75	12	0.29	349.00	3071.00	6540	20220802	-18.04	3810	20230314	40.68	6260	-14.38	20230713	3810	40.68	20230314	6540	-18.04	20220802	3810	40.68	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
65	20230720	090240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5320	-120	5	-2.21	14172690	2666	2.02	5280	5370	5280	7070	3810	5440	5306.96	0.87	0	-138	5586	5512	5376	5302	5166	5550	5340	50	1630	500	3910	10	1	10000000	532	15.24	1.73	12	0.03	349.00	3071.00	6540	20220802	-18.65	3810	20230314	39.63	6260	-15.02	20230713	3810	39.63	20230314	6540	-18.65	20220802	3810	39.63	20230314	2.89	N	010640	500	50 억		86823	N	N	3	N	00	N
66	20230719	160246	00	60.00	KOSPI		화학	N	N	N	N	60	N	5440	90	2	1.68	616996120	116012	96.31	5350	5450	5240	6950	3750	5350	5317.25	0.97	0	-11267	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	544	15.59	1.77	12	1.16	349.00	3071.00	6540	20220802	-16.82	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6540	-16.82	20220802	3810	42.78	20230314	3.04	N	010640	500	50 억		97430	N	N	3	N	00	N
67	20230719	150243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5320	-30	5	-0.56	545897690	102826	85.37	5350	5420	5240	6950	3750	5350	5308.94	0.97	0	-7632	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	532	15.24	1.73	12	1.03	349.00	3071.00	6540	20220802	-18.65	3810	20230314	39.63	6260	-15.02	20230713	3810	39.63	20230314	6540	-18.65	20220802	3810	39.63	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
68	20230719	140245	00	60.00	KOSPI		화학	N	N	N	N	60	N	5340	-10	5	-0.19	509000250	95874	79.59	5350	5420	5240	6950	3750	5350	5309.05	0.97	0	-5735	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	534	15.30	1.74	12	0.96	349.00	3071.00	6540	20220802	-18.35	3810	20230314	40.16	6260	-14.70	20230713	3810	40.16	20230314	6540	-18.35	20220802	3810	40.16	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
69	20230719	130242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5280	-70	5	-1.31	466436640	87863	72.94	5350	5420	5240	6950	3750	5350	5308.68	0.97	0	-4796	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	528	15.13	1.72	12	0.88	349.00	3071.00	6540	20220802	-19.27	3810	20230314	38.58	6260	-15.65	20230713	3810	38.58	20230314	6540	-19.27	20220802	3810	38.58	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
70	20230719	120244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5270	-80	5	-1.50	439086100	82688	68.65	5350	5420	5240	6950	3750	5350	5310.15	0.97	0	-6512	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	527	15.10	1.72	12	0.83	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6260	-15.81	20230713	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
71	20230719	110244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5320	-30	5	-0.56	342653380	64416	53.48	5350	5420	5250	6950	3750	5350	5319.38	0.97	0	-4906	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	532	15.24	1.73	12	0.64	349.00	3071.00	6540	20220802	-18.65	3810	20230314	39.63	6260	-15.02	20230713	3810	39.63	20230314	6540	-18.65	20220802	3810	39.63	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
72	20230719	100242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5350	0	3	0.00	307038410	57743	47.94	5350	5420	5250	6950	3750	5350	5317.32	0.97	0	-4862	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	535	15.33	1.74	12	0.58	349.00	3071.00	6540	20220802	-18.20	3810	20230314	40.42	6260	-14.54	20230713	3810	40.42	20230314	6540	-18.20	20220802	3810	40.42	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
73	20230719	090244	00	60.00	KOSPI		화학	N	N	N	N	60	N	5370	20	2	0.37	44206540	8250	6.85	5350	5410	5340	6950	3750	5350	5358.37	0.97	0	-1001	5650	5500	5410	5260	5170	5455	5215	50	1600	500	3850	10	1	10000000	537	15.39	1.75	12	0.08	349.00	3071.00	6540	20220802	-17.89	3810	20230314	40.94	6260	-14.22	20230713	3810	40.94	20230314	6540	-17.89	20220802	3810	40.94	20230314	3.04	N	010640	500	50 억		97430	N	N	11	N	00	N
74	20230718	160242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5350	-70	5	-1.29	632893620	116926	38.88	5380	5560	5320	7040	3800	5420	5412.78	1.00	0	208	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	535	15.33	1.74	12	1.17	349.00	3071.00	6540	20220802	-18.20	3810	20230314	40.42	6260	-14.54	20230713	3810	40.42	20230314	6540	-18.20	20220802	3810	40.42	20230314	2.78	N	010640	500	50 억		100192	N	N	11	N	00	N
75	20230718	150242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5370	-50	5	-0.92	572675610	105748	35.16	5380	5560	5320	7040	3800	5420	5415.47	1.00	0	-2586	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	537	15.39	1.75	12	1.06	349.00	3071.00	6540	20220802	-17.89	3810	20230314	40.94	6260	-14.22	20230713	3810	40.94	20230314	6540	-17.89	20220802	3810	40.94	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
76	20230718	140240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5360	-60	5	-1.11	540002470	99666	33.14	5380	5560	5320	7040	3800	5420	5418.12	1.00	0	-4828	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	536	15.36	1.75	12	1.00	349.00	3071.00	6540	20220802	-18.04	3810	20230314	40.68	6260	-14.38	20230713	3810	40.68	20230314	6540	-18.04	20220802	3810	40.68	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
77	20230718	130242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5350	-70	5	-1.29	493212900	90962	30.25	5380	5560	5320	7040	3800	5420	5422.19	1.00	0	-5742	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	535	15.33	1.74	12	0.91	349.00	3071.00	6540	20220802	-18.20	3810	20230314	40.42	6260	-14.54	20230713	3810	40.42	20230314	6540	-18.20	20220802	3810	40.42	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
78	20230718	120243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5390	-30	5	-0.55	449124600	82713	27.50	5380	5560	5330	7040	3800	5420	5429.92	1.00	0	-2572	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	539	15.44	1.76	12	0.83	349.00	3071.00	6540	20220802	-17.58	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6540	-17.58	20220802	3810	41.47	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
79	20230718	110242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5420	0	3	0.00	411756600	75763	25.19	5380	5560	5330	7040	3800	5420	5434.80	1.00	0	-157	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	542	15.53	1.76	12	0.76	349.00	3071.00	6540	20220802	-17.13	3810	20230314	42.26	6260	-13.42	20230713	3810	42.26	20230314	6540	-17.13	20220802	3810	42.26	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
80	20230718	100240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5390	-30	5	-0.55	366292940	67366	22.40	5380	5560	5330	7040	3800	5420	5437.36	1.00	0	-68	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	539	15.44	1.76	12	0.67	349.00	3071.00	6540	20220802	-17.58	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6540	-17.58	20220802	3810	41.47	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
81	20230718	090241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5460	40	2	0.74	23931110	4428	1.47	5380	5500	5380	7040	3800	5420	5404.50	1.00	0	1737	5800	5610	5460	5270	5120	5535	5195	50	1620	500	3900	10	1	10000000	546	15.64	1.78	12	0.04	349.00	3071.00	6540	20220802	-16.51	3810	20230314	43.31	6260	-12.78	20230713	3810	43.31	20230314	6540	-16.51	20220802	3810	43.31	20230314	2.78	N	010640	500	50 억		100192	N	N	26	N	00	N
82	20230717	160242	00	60.00	KOSPI		화학	N	N	N	N	60	N	5420	-220	5	-3.90	1622741000	297861	21.88	5580	5650	5310	7330	3950	5640	5448.14	0.83	0	10168	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	542	15.53	1.76	12	2.98	349.00	3071.00	6540	20220802	-17.13	3810	20230314	42.26	6260	-13.42	20230713	3810	42.26	20230314	6540	-17.13	20220802	3810	42.26	20230314	3.04	N	010640	500	50 억		83437	N	N	26	N	00	N
83	20230717	150241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5530	-110	5	-1.95	1487105070	272958	20.05	5580	5650	5310	7330	3950	5640	5448.11	0.83	0	7036	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	553	15.85	1.80	12	2.73	349.00	3071.00	6540	20220802	-15.44	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6540	-15.44	20220802	3810	45.14	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
84	20230717	140241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5540	-100	5	-1.77	1435292050	263568	19.36	5580	5650	5310	7330	3950	5640	5445.62	0.83	0	2144	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	554	15.87	1.80	12	2.64	349.00	3071.00	6540	20220802	-15.29	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6540	-15.29	20220802	3810	45.41	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
85	20230717	130239	00	60.00	KOSPI		화학	N	N	N	N	60	N	5570	-70	5	-1.24	1353503600	248796	18.28	5580	5650	5310	7330	3950	5640	5440.21	0.83	0	13	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	557	15.96	1.81	12	2.49	349.00	3071.00	6540	20220802	-14.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6540	-14.83	20220802	3810	46.19	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
86	20230717	120243	00	60.00	KOSPI		화학	N	N	N	N	60	N	5570	-70	5	-1.24	1288846220	237161	17.42	5580	5650	5310	7330	3950	5640	5434.48	0.83	0	1737	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	557	15.96	1.81	12	2.37	349.00	3071.00	6540	20220802	-14.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6540	-14.83	20220802	3810	46.19	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
87	20230717	110240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5480	-160	5	-2.84	1033096740	191330	14.05	5580	5580	5310	7330	3950	5640	5399.55	0.83	0	9896	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	548	15.70	1.78	12	1.91	349.00	3071.00	6540	20220802	-16.21	3810	20230314	43.83	6260	-12.46	20230713	3810	43.83	20230314	6540	-16.21	20220802	3810	43.83	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
88	20230717	100240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5400	-240	5	-4.26	939844170	174169	12.79	5580	5580	5310	7330	3950	5640	5396.16	0.83	0	4736	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	540	15.47	1.76	12	1.74	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
89	20230717	090241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5460	-180	5	-3.19	111786970	20335	1.49	5580	5580	5430	7330	3950	5640	5497.27	0.83	0	420	6226	5932	5686	5392	5146	6080	5540	50	1690	500	4060	10	1	10000000	546	15.64	1.78	12	0.20	349.00	3071.00	6540	20220802	-16.51	3810	20230314	43.31	6260	-12.78	20230713	3810	43.31	20230314	6540	-16.51	20220802	3810	43.31	20230314	3.04	N	010640	500	50 억		83437	N	N	11	N	00	N
90	20230714	160239	00	60.00	KOSPI		화학	N	N	N	N	60	N	5640	140	2	2.55	7684666770	1353574	24.06	5580	5980	5440	7150	3850	5500	5677.67	0.63	0	17863	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	564	16.16	1.84	12	13.54	349.00	3071.00	6540	20220802	-13.76	3810	20230314	48.03	6260	-9.90	20230713	3810	48.03	20230314	6540	-13.76	20220802	3810	48.03	20230314	3.05	N	010640	500	50 억		63295	N	N	11	N	00	N
91	20230714	150241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5630	130	2	2.36	7480871900	1317220	23.41	5580	5980	5440	7150	3850	5500	5679.64	0.63	0	12918	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	563	16.13	1.83	12	13.17	349.00	3071.00	6540	20220802	-13.91	3810	20230314	47.77	6260	-10.06	20230713	3810	47.77	20230314	6540	-13.91	20220802	3810	47.77	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
92	20230714	140241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5670	170	2	3.09	7043495760	1239829	22.04	5580	5980	5440	7150	3850	5500	5681.40	0.63	0	16913	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	567	16.25	1.85	12	12.40	349.00	3071.00	6540	20220802	-13.30	3810	20230314	48.82	6260	-9.42	20230713	3810	48.82	20230314	6540	-13.30	20220802	3810	48.82	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
93	20230714	130239	00	60.00	KOSPI		화학	N	N	N	N	60	N	5520	20	2	0.36	4310238820	765367	13.60	5580	5830	5440	7150	3850	5500	5632.05	0.63	0	-9802	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	552	15.82	1.80	12	7.65	349.00	3071.00	6540	20220802	-15.60	3810	20230314	44.88	6260	-11.82	20230713	3810	44.88	20230314	6540	-15.60	20220802	3810	44.88	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
94	20230714	120239	00	60.00	KOSPI		화학	N	N	N	N	60	N	5540	40	2	0.73	3902777810	691338	12.29	5580	5830	5510	7150	3850	5500	5645.80	0.63	0	-10991	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	554	15.87	1.80	12	6.91	349.00	3071.00	6540	20220802	-15.29	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6540	-15.29	20220802	3810	45.41	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
95	20230714	110240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5550	50	2	0.91	2950091640	522949	9.29	5580	5790	5510	7150	3850	5500	5641.97	0.63	0	-17302	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	555	15.90	1.81	12	5.23	349.00	3071.00	6540	20220802	-15.14	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6540	-15.14	20220802	3810	45.67	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
96	20230714	100241	00	60.00	KOSPI		화학	N	N	N	N	60	N	5630	130	2	2.36	2543257310	450202	8.00	5580	5790	5510	7150	3850	5500	5650.01	0.63	0	-18610	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	563	16.13	1.83	12	4.50	349.00	3071.00	6540	20220802	-13.91	3810	20230314	47.77	6260	-10.06	20230713	3810	47.77	20230314	6540	-13.91	20220802	3810	47.77	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
97	20230714	090240	00	60.00	KOSPI		화학	N	N	N	N	60	N	5610	110	2	2.00	261361000	46810	0.83	5580	5650	5540	7150	3850	5500	5588.36	0.63	0	2504	6873	6186	5573	4886	4273	6530	5230	50	1650	500	3960	10	1	10000000	561	16.07	1.83	12	0.47	349.00	3071.00	6540	20220802	-14.22	3810	20230314	47.24	6260	-10.38	20230713	3810	47.24	20230314	6540	-14.22	20220802	3810	47.24	20230314	3.05	N	010640	500	50 억		63295	N	N	100	N	00	N
98	20230713	160239	00	60.00	KOSPI		화학	N	N	N	N	60	N	5500	525	2	10.55	32768258320	5590975	33343.12	5020	6260	4960	6460	3485	4975	5860.96	1.55	0	-83921	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	10	1	10000000	550	15.76	1.79	12	55.91	349.00	3071.00	6540	20220802	-15.90	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6540	-15.90	20220802	3810	44.36	20230314	3.10	N	010640	500	50 억		155473	N	N	100	N	00	N
99	20230713	150237	00	60.00	KOSPI		화학	N	N	N	N	60	N	5800	825	2	16.58	30473768350	5182844	30909.14	5020	6260	4960	6460	3485	4975	5879.74	1.55	0	-88493	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	10	1	10000000	580	16.62	1.89	12	51.83	349.00	3071.00	6540	20220802	-11.31	3810	20230314	52.23	6260	-7.35	20230713	3810	52.23	20230314	6540	-11.31	20220802	3810	52.23	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
100	20230713	140238	00	60.00	KOSPI		화학	N	N	N	N	60	N	5570	595	2	11.96	18709698860	3217082	19185.84	5020	6200	4960	6460	3485	4975	5815.74	1.55	0	-78656	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	10	1	10000000	557	15.96	1.81	12	32.17	349.00	3071.00	6540	20220802	-14.83	3810	20230314	46.19	6200	0.00	20230612	3810	46.19	20230314	6540	-14.83	20220802	3810	46.19	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
101	20230713	130238	00	60.00	KOSPI		화학	N	N	N	N	60	N	6030	1055	2	21.21	10096621540	1732996	10335.14	5020	6200	4960	6460	3485	4975	5826.11	1.55	0	-65908	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	10	1	10000000	603	17.28	1.96	12	17.33	349.00	3071.00	6540	20220802	-7.80	3810	20230314	58.27	6200	0.00	20230612	3810	58.27	20230314	6540	-7.80	20220802	3810	58.27	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
102	20230713	120236	00	60.00	KOSPI		화학	N	N	N	N	60	N	5040	65	2	1.31	66321270	13266	79.11	5020	5060	4960	6460	3485	4975	4999.34	1.55	0	-2475	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	10	1	10000000	504	14.44	1.64	12	0.13	349.00	3071.00	6540	20220802	-22.94	3810	20230314	32.28	6200	-18.71	20230612	3810	32.28	20230314	6540	-22.94	20220802	3810	32.28	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
103	20230713	110239	00	60.00	KOSPI		화학	N	N	N	N	60	N	4995	20	2	0.40	54316570	10879	64.88	5020	5040	4960	6460	3485	4975	4992.79	1.55	0	-1845	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	5	1	10000000	500	14.31	1.63	12	0.11	349.00	3071.00	6540	20220802	-23.62	3810	20230314	31.10	6200	-19.44	20230612	3810	31.10	20230314	6540	-23.62	20220802	3810	31.10	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
104	20230713	100239	00	60.00	KOSPI		화학	N	N	N	N	60	N	4965	-10	5	-0.20	29101570	5807	34.63	5020	5040	4960	6460	3485	4975	5011.46	1.55	0	-871	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	5	1	10000000	497	14.23	1.62	12	0.06	349.00	3071.00	6540	20220802	-24.08	3810	20230314	30.31	6200	-19.92	20230612	3810	30.31	20230314	6540	-24.08	20220802	3810	30.31	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
105	20230713	090221	00	60.00	KOSPI		화학	N	N	N	N	60	N	4995	20	2	0.40	506025	101	0.60	5020	5020	4995	6460	3485	4975	5010.15	1.55	0	22	5075	5025	4980	4930	4885	5050	4955	50	1487	500	3580	5	1	10000000	500	14.31	1.63	12	0.00	349.00	3071.00	6540	20220802	-23.62	3810	20230314	31.10	6200	-19.44	20230612	3810	31.10	20230314	6540	-23.62	20220802	3810	31.10	20230314	3.10	N	010640	500	50 억		155473	N	N	8	N	00	N
106	20230712	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	35	2	0.71	83061930	16767	64.26	4940	5030	4935	6420	3460	4940	4953.89	1.57	0	-2275	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	498	14.26	1.62	12	0.17	349.00	3071.00	6540	20220802	-23.93	3810	20230314	30.58	6200	-19.76	20230612	3810	30.58	20230314	6540	-23.93	20220802	3810	30.58	20230314	3.13	N	010640	500	50 억		157236	N	N	8	N	00	N
107	20230712	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4960	20	2	0.40	72957935	14729	56.45	4940	5030	4935	6420	3460	4940	4953.35	1.57	0	-2416	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	496	14.21	1.62	12	0.15	349.00	3071.00	6540	20220802	-24.16	3810	20230314	30.18	6200	-20.00	20230612	3810	30.18	20230314	6540	-24.16	20220802	3810	30.18	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
108	20230712	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	0	3	0.00	69012655	13932	53.39	4940	5030	4935	6420	3460	4940	4953.54	1.57	0	-2326	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	494	14.15	1.61	12	0.14	349.00	3071.00	6540	20220802	-24.46	3810	20230314	29.66	6200	-20.32	20230612	3810	29.66	20230314	6540	-24.46	20220802	3810	29.66	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
109	20230712	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4960	20	2	0.40	61248570	12363	47.38	4940	5030	4935	6420	3460	4940	4954.18	1.57	0	-2238	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	496	14.21	1.62	12	0.12	349.00	3071.00	6540	20220802	-24.16	3810	20230314	30.18	6200	-20.00	20230612	3810	30.18	20230314	6540	-24.16	20220802	3810	30.18	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
110	20230712	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4970	30	2	0.61	59405700	11992	45.96	4940	5030	4935	6420	3460	4940	4953.78	1.57	0	-2022	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	497	14.24	1.62	12	0.12	349.00	3071.00	6540	20220802	-24.01	3810	20230314	30.45	6200	-19.84	20230612	3810	30.45	20230314	6540	-24.01	20220802	3810	30.45	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
111	20230712	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4965	25	2	0.51	54728570	11051	42.35	4940	5030	4935	6420	3460	4940	4952.36	1.57	0	-1494	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	497	14.23	1.62	12	0.11	349.00	3071.00	6540	20220802	-24.08	3810	20230314	30.31	6200	-19.92	20230612	3810	30.31	20230314	6540	-24.08	20220802	3810	30.31	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
112	20230712	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4950	10	2	0.20	51236330	10350	39.66	4940	5030	4935	6420	3460	4940	4950.37	1.57	0	-1274	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	495	14.18	1.61	12	0.10	349.00	3071.00	6540	20220802	-24.31	3810	20230314	29.92	6200	-20.16	20230612	3810	29.92	20230314	6540	-24.31	20220802	3810	29.92	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
113	20230712	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4960	20	2	0.40	37331875	7557	28.96	4940	4960	4935	6420	3460	4940	4940.04	1.57	0	-788	5066	5002	4911	4847	4756	5035	4880	50	1480	500	3550	5	1	10000000	496	14.21	1.62	12	0.08	349.00	3071.00	6540	20220802	-24.16	3810	20230314	30.18	6200	-20.00	20230612	3810	30.18	20230314	6540	-24.16	20220802	3810	30.18	20230314	3.13	N	010640	500	50 억		157236	N	N	14	N	00	N
114	20230711	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	5	2	0.10	127508115	26073	113.81	4935	4975	4820	6410	3455	4935	4890.39	1.61	0	-3132	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	494	14.15	1.61	12	0.26	349.00	3071.00	6540	20220802	-24.46	3810	20230314	29.66	6200	-20.32	20230612	3810	29.66	20230314	6540	-24.46	20220802	3810	29.66	20230314	3.15	N	010640	500	50 억		160756	N	N	14	N	00	N
115	20230711	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	5	2	0.10	122537665	25066	109.41	4935	4975	4820	6410	3455	4935	4888.60	1.61	0	-3680	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	494	14.15	1.61	12	0.25	349.00	3071.00	6540	20220802	-24.46	3810	20230314	29.66	6200	-20.32	20230612	3810	29.66	20230314	6540	-24.46	20220802	3810	29.66	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
116	20230711	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4860	-75	5	-1.52	102434970	20966	91.51	4935	4975	4820	6410	3455	4935	4885.77	1.61	0	-2607	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	486	13.93	1.58	12	0.21	349.00	3071.00	6540	20220802	-25.69	3810	20230314	27.56	6200	-21.61	20230612	3810	27.56	20230314	6540	-25.69	20220802	3810	27.56	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
117	20230711	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4830	-105	5	-2.13	92436600	18906	82.52	4935	4975	4820	6410	3455	4935	4889.27	1.61	0	-2435	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	483	13.84	1.57	12	0.19	349.00	3071.00	6540	20220802	-26.15	3810	20230314	26.77	6200	-22.10	20230612	3810	26.77	20230314	6540	-26.15	20220802	3810	26.77	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
118	20230711	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4870	-65	5	-1.32	70592900	14406	62.88	4935	4975	4870	6410	3455	4935	4900.24	1.61	0	607	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	487	13.95	1.59	12	0.14	349.00	3071.00	6540	20220802	-25.54	3810	20230314	27.82	6200	-21.45	20230612	3810	27.82	20230314	6540	-25.54	20220802	3810	27.82	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
119	20230711	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4900	-35	5	-0.71	63189535	12887	56.25	4935	4975	4870	6410	3455	4935	4903.35	1.61	0	965	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	490	14.04	1.60	12	0.13	349.00	3071.00	6540	20220802	-25.08	3810	20230314	28.61	6200	-20.97	20230612	3810	28.61	20230314	6540	-25.08	20220802	3810	28.61	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
120	20230711	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4920	-15	5	-0.30	43994160	8959	39.11	4935	4975	4880	6410	3455	4935	4910.61	1.61	0	2015	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	492	14.10	1.60	12	0.09	349.00	3071.00	6540	20220802	-24.77	3810	20230314	29.13	6200	-20.65	20230612	3810	29.13	20230314	6540	-24.77	20220802	3810	29.13	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
121	20230711	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4935	0	3	0.00	1273230	258	1.13	4935	4935	4935	6410	3455	4935	4935.00	1.61	0	-104	5141	5037	4906	4802	4671	5090	4855	50	1477	500	3550	5	1	10000000	494	14.14	1.61	12	0.00	349.00	3071.00	6540	20220802	-24.54	3810	20230314	29.53	6200	-20.40	20230612	3810	29.53	20230314	6540	-24.54	20220802	3810	29.53	20230314	3.15	N	010640	500	50 억		160756	N	N	0	N	00	N
122	20230710	160234	57	100.00	KOSPI		화학	N	N	N	N		N	4935	60	2	1.23	112298395	22910	68.48	4830	5010	4775	6330	3415	4875	4901.57	1.70	0	-8916	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	494	14.14	1.61	12	0.23	349.00	3071.00	6540	20220802	-24.54	3810	20230314	29.53	6200	-20.40	20230612	3810	29.53	20230314	6540	-24.54	20220802	3810	29.53	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
123	20230710	150233	57	100.00	KOSPI		화학	N	N	N	N		N	4910	35	2	0.72	107165485	21868	65.36	4830	5010	4775	6330	3415	4875	4900.56	1.70	0	-8402	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	491	14.07	1.60	12	0.22	349.00	3071.00	6540	20220802	-24.92	3810	20230314	28.87	6200	-20.81	20230612	3810	28.87	20230314	6540	-24.92	20220802	3810	28.87	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
124	20230710	140231	57	100.00	KOSPI		화학	N	N	N	N		N	4915	40	2	0.82	100314230	20475	61.20	4830	5010	4775	6330	3415	4875	4899.35	1.70	0	-7926	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	492	14.08	1.60	12	0.20	349.00	3071.00	6540	20220802	-24.85	3810	20230314	29.00	6200	-20.73	20230612	3810	29.00	20230314	6540	-24.85	20220802	3810	29.00	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
125	20230710	130230	57	100.00	KOSPI		화학	N	N	N	N		N	4885	10	2	0.21	98656350	20138	60.19	4830	5010	4775	6330	3415	4875	4899.01	1.70	0	-8098	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	489	14.00	1.59	12	0.20	349.00	3071.00	6540	20220802	-25.31	3810	20230314	28.22	6200	-21.21	20230612	3810	28.22	20230314	6540	-25.31	20220802	3810	28.22	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
126	20230710	120234	57	100.00	KOSPI		화학	N	N	N	N		N	4900	25	2	0.51	74263150	15153	45.29	4830	5010	4775	6330	3415	4875	4900.89	1.70	0	-9321	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	490	14.04	1.60	12	0.15	349.00	3071.00	6540	20220802	-25.08	3810	20230314	28.61	6200	-20.97	20230612	3810	28.61	20230314	6540	-25.08	20220802	3810	28.61	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
127	20230710	110234	57	100.00	KOSPI		화학	N	N	N	N		N	4910	35	2	0.72	68444985	13963	41.74	4830	5010	4775	6330	3415	4875	4901.88	1.70	0	-9605	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	491	14.07	1.60	12	0.14	349.00	3071.00	6540	20220802	-24.92	3810	20230314	28.87	6200	-20.81	20230612	3810	28.87	20230314	6540	-24.92	20220802	3810	28.87	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
128	20230710	100233	57	100.00	KOSPI		화학	N	N	N	N		N	4885	10	2	0.21	43443635	8920	26.66	4830	4900	4775	6330	3415	4875	4870.36	1.70	0	-6719	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	489	14.00	1.59	12	0.09	349.00	3071.00	6540	20220802	-25.31	3810	20230314	28.22	6200	-21.21	20230612	3810	28.22	20230314	6540	-25.31	20220802	3810	28.22	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
129	20230710	090233	57	100.00	KOSPI		화학	N	N	N	N		N	4865	-10	5	-0.21	893585	185	0.55	4830	4865	4830	6330	3415	4875	4830.19	1.70	0	11	5038	4956	4858	4776	4678	4997	4817	50	1457	500	3510	5	1	10000000	487	13.94	1.58	12	0.00	349.00	3071.00	6540	20220802	-25.61	3810	20230314	27.69	6200	-21.53	20230612	3810	27.69	20230314	6540	-25.61	20220802	3810	27.69	20230314	3.23	N	010640	500	50 억		169707	N	N	1	N	00	N
130	20230707	160231	57	100.00	KOSPI		화학	N	N	N	N		N	4875	50	2	1.04	160901050	33234	40.56	4795	4940	4760	6270	3380	4825	4841.47	1.61	0	8083	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	488	13.97	1.59	12	0.33	349.00	3071.00	6540	20220802	-25.46	3810	20230314	27.95	6200	-21.37	20230612	3810	27.95	20230314	6540	-25.46	20220802	3810	27.95	20230314	3.37	N	010640	500	50 억		160773	N	N	1	N	00	N
131	20230707	150233	57	100.00	KOSPI		화학	N	N	N	N		N	4855	30	2	0.62	156386130	32307	39.43	4795	4940	4760	6270	3380	4825	4840.64	1.61	0	8609	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	486	13.91	1.58	12	0.32	349.00	3071.00	6540	20220802	-25.76	3810	20230314	27.43	6200	-21.69	20230612	3810	27.43	20230314	6540	-25.76	20220802	3810	27.43	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
132	20230707	140235	57	100.00	KOSPI		화학	N	N	N	N		N	4820	-5	5	-0.10	152836450	31574	38.54	4795	4940	4760	6270	3380	4825	4840.59	1.61	0	8388	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	482	13.81	1.57	12	0.32	349.00	3071.00	6540	20220802	-26.30	3810	20230314	26.51	6200	-22.26	20230612	3810	26.51	20230314	6540	-26.30	20220802	3810	26.51	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
133	20230707	130233	57	100.00	KOSPI		화학	N	N	N	N		N	4915	90	2	1.87	139272665	28778	35.12	4795	4940	4760	6270	3380	4825	4839.56	1.61	0	9226	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	492	14.08	1.60	12	0.29	349.00	3071.00	6540	20220802	-24.85	3810	20230314	29.00	6200	-20.73	20230612	3810	29.00	20230314	6540	-24.85	20220802	3810	29.00	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
134	20230707	120233	57	100.00	KOSPI		화학	N	N	N	N		N	4830	5	2	0.10	128708555	26610	32.48	4795	4940	4760	6270	3380	4825	4836.86	1.61	0	8598	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	483	13.84	1.57	12	0.27	349.00	3071.00	6540	20220802	-26.15	3810	20230314	26.77	6200	-22.10	20230612	3810	26.77	20230314	6540	-26.15	20220802	3810	26.77	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
135	20230707	110233	57	100.00	KOSPI		화학	N	N	N	N		N	4840	15	2	0.31	115063010	23796	29.04	4795	4940	4760	6270	3380	4825	4835.40	1.61	0	8750	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	484	13.87	1.58	12	0.24	349.00	3071.00	6540	20220802	-25.99	3810	20230314	27.03	6200	-21.94	20230612	3810	27.03	20230314	6540	-25.99	20220802	3810	27.03	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
136	20230707	100233	57	100.00	KOSPI		화학	N	N	N	N		N	4865	40	2	0.83	85508205	17683	21.58	4795	4940	4760	6270	3380	4825	4835.63	1.61	0	5424	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	487	13.94	1.58	12	0.18	349.00	3071.00	6540	20220802	-25.61	3810	20230314	27.69	6200	-21.53	20230612	3810	27.69	20230314	6540	-25.61	20220802	3810	27.69	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
137	20230707	090231	57	100.00	KOSPI		화학	N	N	N	N		N	4940	115	2	2.38	51277960	10650	13.00	4795	4940	4760	6270	3380	4825	4814.81	1.61	0	3009	5151	4987	4906	4742	4661	4947	4702	50	1445	500	3470	5	1	10000000	494	14.15	1.61	12	0.11	349.00	3071.00	6540	20220802	-24.46	3810	20230314	29.66	6200	-20.32	20230612	3810	29.66	20230314	6540	-24.46	20220802	3810	29.66	20230314	3.37	N	010640	500	50 억		160773	N	N	5	N	00	N
138	20230706	160231	57	100.00	KOSPI		화학	N	N	N	N		N	4825	-205	5	-4.08	399841950	81798	144.26	5030	5070	4825	6530	3530	5030	4888.82	1.38	0	23763	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	483	13.83	1.57	12	0.82	349.00	3071.00	6540	20220802	-26.22	3810	20230314	26.64	6200	-22.18	20230612	3810	26.64	20230314	6540	-26.22	20220802	3810	26.64	20230314	3.37	N	010640	500	50 억		138039	N	N	5	N	00	N
139	20230706	150233	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-180	5	-3.58	373160135	76288	134.54	5030	5070	4830	6530	3530	5030	4891.46	1.38	0	22000	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	485	13.90	1.58	12	0.76	349.00	3071.00	6540	20220802	-25.84	3810	20230314	27.30	6200	-21.77	20230612	3810	27.30	20230314	6540	-25.84	20220802	3810	27.30	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
140	20230706	140232	57	100.00	KOSPI		화학	N	N	N	N		N	4875	-155	5	-3.08	358376915	73249	129.18	5030	5070	4830	6530	3530	5030	4892.58	1.38	0	21144	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	488	13.97	1.59	12	0.73	349.00	3071.00	6540	20220802	-25.46	3810	20230314	27.95	6200	-21.37	20230612	3810	27.95	20230314	6540	-25.46	20220802	3810	27.95	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
141	20230706	130231	57	100.00	KOSPI		화학	N	N	N	N		N	4855	-175	5	-3.48	310300030	63345	111.71	5030	5070	4830	6530	3530	5030	4898.57	1.38	0	15711	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	486	13.91	1.58	12	0.63	349.00	3071.00	6540	20220802	-25.76	3810	20230314	27.43	6200	-21.69	20230612	3810	27.43	20230314	6540	-25.76	20220802	3810	27.43	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
142	20230706	120232	57	100.00	KOSPI		화학	N	N	N	N		N	4890	-140	5	-2.78	263291950	53653	94.62	5030	5070	4850	6530	3530	5030	4907.31	1.38	0	13860	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	489	14.01	1.59	12	0.54	349.00	3071.00	6540	20220802	-25.23	3810	20230314	28.35	6200	-21.13	20230612	3810	28.35	20230314	6540	-25.23	20220802	3810	28.35	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
143	20230706	110234	57	100.00	KOSPI		화학	N	N	N	N		N	4900	-130	5	-2.58	188223330	38243	67.44	5030	5070	4850	6530	3530	5030	4921.77	1.38	0	10292	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	490	14.04	1.60	12	0.38	349.00	3071.00	6540	20220802	-25.08	3810	20230314	28.61	6200	-20.97	20230612	3810	28.61	20230314	6540	-25.08	20220802	3810	28.61	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
144	20230706	100231	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-75	5	-1.49	157445305	32005	56.44	5030	5070	4850	6530	3530	5030	4919.39	1.38	0	9081	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	5	1	10000000	496	14.20	1.61	12	0.32	349.00	3071.00	6540	20220802	-24.24	3810	20230314	30.05	6200	-20.08	20230612	3810	30.05	20230314	6540	-24.24	20220802	3810	30.05	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
145	20230706	090231	57	100.00	KOSPI		화학	N	N	N	N		N	5060	30	2	0.60	12964470	2571	4.53	5030	5070	5030	6530	3530	5030	5042.58	1.38	0	-732	5283	5156	5093	4966	4903	5125	4935	50	1500	500	3620	10	1	10000000	506	14.50	1.65	12	0.03	349.00	3071.00	6540	20220802	-22.63	3810	20230314	32.81	6200	-18.39	20230612	3810	32.81	20230314	6540	-22.63	20220802	3810	32.81	20230314	3.37	N	010640	500	50 억		138039	N	N	0	N	00	N
146	20230705	160232	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-200	5	-3.82	287816800	56692	555.59	5220	5220	5030	6790	3670	5230	5076.85	1.45	0	-4108	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	503	14.41	1.64	12	0.57	349.00	3071.00	6540	20220802	-23.09	3810	20230314	32.02	6200	-18.87	20230612	3810	32.02	20230314	6540	-23.09	20220802	3810	32.02	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
147	20230705	150230	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-180	5	-3.44	263352820	51830	507.94	5220	5220	5030	6790	3670	5230	5081.09	1.45	0	-4258	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	505	14.47	1.64	12	0.52	349.00	3071.00	6540	20220802	-22.78	3810	20230314	32.55	6200	-18.55	20230612	3810	32.55	20230314	6540	-22.78	20220802	3810	32.55	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
148	20230705	140229	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-170	5	-3.25	199856950	39261	384.76	5220	5220	5050	6790	3670	5230	5090.47	1.45	0	-6137	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	506	14.50	1.65	12	0.39	349.00	3071.00	6540	20220802	-22.63	3810	20230314	32.81	6200	-18.39	20230612	3810	32.81	20230314	6540	-22.63	20220802	3810	32.81	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
149	20230705	130229	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-160	5	-3.06	141915600	27821	272.65	5220	5220	5050	6790	3670	5230	5101.02	1.45	0	-6756	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	507	14.53	1.65	12	0.28	349.00	3071.00	6540	20220802	-22.48	3810	20230314	33.07	6200	-18.23	20230612	3810	33.07	20230314	6540	-22.48	20220802	3810	33.07	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
150	20230705	120229	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-140	5	-2.68	117964540	23095	226.33	5220	5220	5050	6790	3670	5230	5107.80	1.45	0	-6548	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	509	14.58	1.66	12	0.23	349.00	3071.00	6540	20220802	-22.17	3810	20230314	33.60	6200	-17.90	20230612	3810	33.60	20230314	6540	-22.17	20220802	3810	33.60	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
151	20230705	110230	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-110	5	-2.10	63206430	12312	120.66	5220	5220	5100	6790	3670	5230	5133.73	1.45	0	-5561	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	512	14.67	1.67	12	0.12	349.00	3071.00	6540	20220802	-21.71	3810	20230314	34.38	6200	-17.42	20230612	3810	34.38	20230314	6540	-21.71	20220802	3810	34.38	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
152	20230705	100230	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-80	5	-1.53	21607300	4185	41.01	5220	5220	5130	6790	3670	5230	5163.03	1.45	0	-1169	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	515	14.76	1.68	12	0.04	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6200	-16.94	20230612	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
153	20230705	090229	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-40	5	-0.76	1976170	380	3.72	5220	5220	5190	6790	3670	5230	5200.45	1.45	0	-328	5330	5280	5230	5180	5130	5255	5155	50	1560	500	3760	10	1	10000000	519	14.87	1.69	12	0.00	349.00	3071.00	6540	20220802	-20.64	3810	20230314	36.22	6200	-16.29	20230612	3810	36.22	20230314	6540	-20.64	20220802	3810	36.22	20230314	3.40	N	010640	500	50 억		144867	N	N	0	N	00	N
154	20230704	160228	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-20	5	-0.38	53301140	10202	18.05	5280	5280	5180	6820	3680	5250	5224.54	1.46	0	-1198	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	523	14.99	1.70	12	0.10	349.00	3071.00	6540	20220802	-20.03	3810	20230314	37.27	6200	-15.65	20230612	3810	37.27	20230314	6540	-20.03	20220802	3810	37.27	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
155	20230704	150227	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-30	5	-0.57	48976170	9375	16.59	5280	5280	5180	6820	3680	5250	5224.12	1.46	0	-1301	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	522	14.96	1.70	12	0.09	349.00	3071.00	6540	20220802	-20.18	3810	20230314	37.01	6200	-15.81	20230612	3810	37.01	20230314	6540	-20.18	20220802	3810	37.01	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
156	20230704	140228	57	100.00	KOSPI		화학	N	N	N	N		N	5270	20	2	0.38	46747330	8950	15.83	5280	5280	5180	6820	3680	5250	5223.17	1.46	0	-1072	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	527	15.10	1.72	12	0.09	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6200	-15.00	20230612	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
157	20230704	130226	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-50	5	-0.95	42280780	8100	14.33	5280	5280	5180	6820	3680	5250	5219.85	1.46	0	-1072	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	520	14.90	1.69	12	0.08	349.00	3071.00	6540	20220802	-20.49	3810	20230314	36.48	6200	-16.13	20230612	3810	36.48	20230314	6540	-20.49	20220802	3810	36.48	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
158	20230704	120228	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-30	5	-0.57	37270470	7140	12.63	5280	5280	5180	6820	3680	5250	5219.95	1.46	0	-841	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	522	14.96	1.70	12	0.07	349.00	3071.00	6540	20220802	-20.18	3810	20230314	37.01	6200	-15.81	20230612	3810	37.01	20230314	6540	-20.18	20220802	3810	37.01	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
159	20230704	110225	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-50	5	-0.95	36526640	6997	12.38	5280	5280	5180	6820	3680	5250	5220.33	1.46	0	-824	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	520	14.90	1.69	12	0.07	349.00	3071.00	6540	20220802	-20.49	3810	20230314	36.48	6200	-16.13	20230612	3810	36.48	20230314	6540	-20.49	20220802	3810	36.48	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
160	20230704	100225	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-60	5	-1.14	27478140	5253	9.29	5280	5280	5190	6820	3680	5250	5230.94	1.46	0	-827	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	519	14.87	1.69	12	0.05	349.00	3071.00	6540	20220802	-20.64	3810	20230314	36.22	6200	-16.29	20230612	3810	36.22	20230314	6540	-20.64	20220802	3810	36.22	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
161	20230704	090225	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-10	5	-0.19	8177810	1551	2.74	5280	5280	5240	6820	3680	5250	5272.60	1.46	0	-160	5430	5340	5260	5170	5090	5300	5130	50	1570	500	3780	10	1	10000000	524	15.01	1.71	12	0.02	349.00	3071.00	6540	20220802	-19.88	3810	20230314	37.53	6200	-15.48	20230612	3810	37.53	20230314	6540	-19.88	20220802	3810	37.53	20230314	3.41	N	010640	500	50 억		146061	N	N	1	N	00	N
162	20230703	160224	00	60.00	KOSPI		화학	N	N	N	N	60	N	5250	-20	5	-0.38	295645560	56249	300.40	5300	5350	5180	6850	3690	5270	5256.02	1.29	0	16729	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	525	15.04	1.71	12	0.56	349.00	3071.00	6540	20220802	-19.72	3810	20230314	37.80	6200	-15.32	20230612	3810	37.80	20230314	6540	-19.72	20220802	3810	37.80	20230314	3.32	N	010640	500	50 억		129332	N	N	1	N	00	N
163	20230703	150226	00	60.00	KOSPI		화학	N	N	N	N	60	N	5260	-10	5	-0.19	289909200	55158	294.57	5300	5350	5180	6850	3690	5270	5255.98	1.29	0	16521	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	526	15.07	1.71	12	0.55	349.00	3071.00	6540	20220802	-19.57	3810	20230314	38.06	6200	-15.16	20230612	3810	38.06	20230314	6540	-19.57	20220802	3810	38.06	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N
164	20230703	140225	00	60.00	KOSPI		화학	N	N	N	N	60	N	5270	0	3	0.00	213262310	40516	216.37	5300	5350	5210	6850	3690	5270	5263.66	1.29	0	13865	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	527	15.10	1.72	12	0.41	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6200	-15.00	20230612	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N
165	20230703	130223	00	60.00	KOSPI		화학	N	N	N	N	60	N	5230	-40	5	-0.76	195449850	37121	198.24	5300	5350	5220	6850	3690	5270	5265.21	1.29	0	13914	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	523	14.99	1.70	12	0.37	349.00	3071.00	6540	20220802	-20.03	3810	20230314	37.27	6200	-15.65	20230612	3810	37.27	20230314	6540	-20.03	20220802	3810	37.27	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N
166	20230703	120225	00	60.00	KOSPI		화학	N	N	N	N	60	N	5300	30	2	0.57	53486700	10107	53.98	5300	5350	5270	6850	3690	5270	5292.05	1.29	0	2547	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	530	15.19	1.73	12	0.10	349.00	3071.00	6540	20220802	-18.96	3810	20230314	39.11	6200	-14.52	20230612	3810	39.11	20230314	6540	-18.96	20220802	3810	39.11	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N
167	20230703	110225	00	60.00	KOSPI		화학	N	N	N	N	60	N	5300	30	2	0.57	42526170	8043	42.95	5300	5340	5270	6850	3690	5270	5287.35	1.29	0	2073	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	530	15.19	1.73	12	0.08	349.00	3071.00	6540	20220802	-18.96	3810	20230314	39.11	6200	-14.52	20230612	3810	39.11	20230314	6540	-18.96	20220802	3810	39.11	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N
168	20230703	100221	00	60.00	KOSPI		화학	N	N	N	N	60	N	5330	60	2	1.14	25875040	4892	26.13	5300	5330	5270	6850	3690	5270	5289.26	1.29	0	1576	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	533	15.27	1.74	12	0.05	349.00	3071.00	6540	20220802	-18.50	3810	20230314	39.90	6200	-14.03	20230612	3810	39.90	20230314	6540	-18.50	20220802	3810	39.90	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N
169	20230703	090223	00	60.00	KOSPI		화학	N	N	N	N	60	N	5280	10	2	0.19	2275060	430	2.30	5300	5310	5280	6850	3690	5270	5290.84	1.29	0	26	5416	5342	5226	5152	5036	5380	5190	50	1580	500	3790	10	1	10000000	528	15.13	1.72	12	0.00	349.00	3071.00	6540	20220802	-19.27	3810	20230314	38.58	6200	-14.84	20230612	3810	38.58	20230314	6540	-19.27	20220802	3810	38.58	20230314	3.32	N	010640	500	50 억		129332	N	N	0	N	00	N