KissMeData/006380/price/prices-20231101.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	20231130	160224	51	100.00	KOSPI		화학	N	N	N	N		N	903	13	2	1.46	139087830	154919	53.53	908	911	880	1157	623	890	897.81	1.68	0	2021	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	361	-0.19	1.36	12	0.39	-4655.00	665.00	2335	20230227	-61.33	610	20230413	48.03	2335	-61.33	20230227	610	48.03	20230413	2335	-61.33	20230227	610	48.03	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
3	20231130	150224	51	100.00	KOSPI		화학	N	N	N	N		N	901	11	2	1.24	131277892	146265	50.54	908	911	880	1157	623	890	897.53	1.68	0	2321	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	360	-0.19	1.35	12	0.37	-4655.00	665.00	2335	20230227	-61.41	610	20230413	47.70	2335	-61.41	20230227	610	47.70	20230413	2335	-61.41	20230227	610	47.70	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
4	20231130	140224	51	100.00	KOSPI		화학	N	N	N	N		N	893	3	2	0.34	123141553	137184	47.40	908	911	880	1157	623	890	897.64	1.68	0	4659	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	357	-0.19	1.34	12	0.34	-4655.00	665.00	2335	20230227	-61.76	610	20230413	46.39	2335	-61.76	20230227	610	46.39	20230413	2335	-61.76	20230227	610	46.39	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
5	20231130	130223	51	100.00	KOSPI		화학	N	N	N	N		N	893	3	2	0.34	108888216	121206	41.88	908	911	880	1157	623	890	898.37	1.68	0	4251	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	357	-0.19	1.34	12	0.30	-4655.00	665.00	2335	20230227	-61.76	610	20230413	46.39	2335	-61.76	20230227	610	46.39	20230413	2335	-61.76	20230227	610	46.39	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
6	20231130	120226	51	100.00	KOSPI		화학	N	N	N	N		N	902	12	2	1.35	89851008	99998	34.55	908	911	880	1157	623	890	898.53	1.68	0	1067	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	361	-0.19	1.36	12	0.25	-4655.00	665.00	2335	20230227	-61.37	610	20230413	47.87	2335	-61.37	20230227	610	47.87	20230413	2335	-61.37	20230227	610	47.87	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
7	20231130	110224	51	100.00	KOSPI		화학	N	N	N	N		N	909	19	2	2.13	83498135	92951	32.12	908	911	880	1157	623	890	898.30	1.68	0	2885	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	364	-0.20	1.37	12	0.23	-4655.00	665.00	2335	20230227	-61.07	610	20230413	49.02	2335	-61.07	20230227	610	49.02	20230413	2335	-61.07	20230227	610	49.02	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
8	20231130	100223	51	100.00	KOSPI		화학	N	N	N	N		N	904	14	2	1.57	57815530	64463	22.27	908	911	880	1157	623	890	896.88	1.68	0	-158	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	362	-0.19	1.36	12	0.16	-4655.00	665.00	2335	20230227	-61.28	610	20230413	48.20	2335	-61.28	20230227	610	48.20	20230413	2335	-61.28	20230227	610	48.20	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
9	20231130	090224	51	100.00	KOSPI		화학	N	N	N	N		N	900	10	2	1.12	1282200	1420	0.49	908	908	900	1157	623	890	902.96	1.68	0	-953	958	923	903	868	848	914	859	200	267	500	0	1	1	40000000	360	-0.19	1.35	12	0.00	-4655.00	665.00	2335	20230227	-61.46	610	20230413	47.54	2335	-61.46	20230227	610	47.54	20230413	2335	-61.46	20230227	610	47.54	20230413	0.00	N	006380	500	200 억		671122	N	N	2	N	00	N
10	20231129	160223	51	100.00	KOSPI		화학	N	N	N	N		N	890	-35	5	-3.78	262745090	289177	75.30	930	938	883	1202	648	925	908.60	1.73	0	-21827	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	356	-0.19	1.34	12	0.72	-4655.00	665.00	2335	20230227	-61.88	610	20230413	45.90	2335	-61.88	20230227	610	45.90	20230413	2335	-61.88	20230227	610	45.90	20230413	0.00	N	006380	500	200 억		692949	N	N	2	N	00	N
11	20231129	150224	51	100.00	KOSPI		화학	N	N	N	N		N	902	-23	5	-2.49	235391403	258535	67.32	930	938	883	1202	648	925	910.48	1.73	0	-23386	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	361	-0.19	1.36	12	0.65	-4655.00	665.00	2335	20230227	-61.37	610	20230413	47.87	2335	-61.37	20230227	610	47.87	20230413	2335	-61.37	20230227	610	47.87	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
12	20231129	140223	51	100.00	KOSPI		화학	N	N	N	N		N	902	-23	5	-2.49	207936587	227969	59.36	930	938	883	1202	648	925	912.13	1.73	0	-18013	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	361	-0.19	1.36	12	0.57	-4655.00	665.00	2335	20230227	-61.37	610	20230413	47.87	2335	-61.37	20230227	610	47.87	20230413	2335	-61.37	20230227	610	47.87	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
13	20231129	130225	51	100.00	KOSPI		화학	N	N	N	N		N	910	-15	5	-1.62	146828088	160308	41.74	930	938	907	1202	648	925	915.91	1.73	0	-17445	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	364	-0.20	1.37	12	0.40	-4655.00	665.00	2335	20230227	-61.03	610	20230413	49.18	2335	-61.03	20230227	610	49.18	20230413	2335	-61.03	20230227	610	49.18	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
14	20231129	120223	51	100.00	KOSPI		화학	N	N	N	N		N	915	-10	5	-1.08	83123788	90316	23.52	930	938	909	1202	648	925	920.37	1.73	0	-10230	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	366	-0.20	1.38	12	0.23	-4655.00	665.00	2335	20230227	-60.81	610	20230413	50.00	2335	-60.81	20230227	610	50.00	20230413	2335	-60.81	20230227	610	50.00	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
15	20231129	110222	51	100.00	KOSPI		화학	N	N	N	N		N	923	-2	5	-0.22	74719929	81138	21.13	930	938	909	1202	648	925	920.90	1.73	0	-11846	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	369	-0.20	1.39	12	0.20	-4655.00	665.00	2335	20230227	-60.47	610	20230413	51.31	2335	-60.47	20230227	610	51.31	20230413	2335	-60.47	20230227	610	51.31	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
16	20231129	100222	51	100.00	KOSPI		화학	N	N	N	N		N	912	-13	5	-1.41	58686601	63581	16.56	930	938	911	1202	648	925	923.02	1.73	0	-12924	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	365	-0.20	1.37	12	0.16	-4655.00	665.00	2335	20230227	-60.94	610	20230413	49.51	2335	-60.94	20230227	610	49.51	20230413	2335	-60.94	20230227	610	49.51	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
17	20231129	090222	51	100.00	KOSPI		화학	N	N	N	N		N	923	-2	5	-0.22	2007521	2163	0.56	930	930	923	1202	648	925	928.12	1.73	0	-1912	991	957	931	897	871	945	885	200	277	500	0	1	1	40000000	369	-0.20	1.39	12	0.01	-4655.00	665.00	2335	20230227	-60.47	610	20230413	51.31	2335	-60.47	20230227	610	51.31	20230413	2335	-60.47	20230227	610	51.31	20230413	0.00	N	006380	500	200 억		692949	N	N	1	N	00	N
18	20231128	160224	51	100.00	KOSPI		화학	N	N	N	N		N	925	-38	5	-3.95	360596779	383607	106.86	965	965	905	1251	675	963	940.02	1.80	0	-27034	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	370	-0.20	1.39	12	0.96	-4655.00	665.00	2335	20230227	-60.39	610	20230413	51.64	2335	-60.39	20230227	610	51.64	20230413	2335	-60.39	20230227	610	51.64	20230413	0.00	N	006380	500	200 억		719953	N	N	1	N	00	N
19	20231128	150212	51	100.00	KOSPI		화학	N	N	N	N		N	927	-36	5	-3.74	304872066	323798	90.20	965	965	905	1251	675	963	941.55	1.80	0	-22351	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	371	-0.20	1.39	12	0.81	-4655.00	665.00	2335	20230227	-60.30	610	20230413	51.97	2335	-60.30	20230227	610	51.97	20230413	2335	-60.30	20230227	610	51.97	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
20	20231128	140222	51	100.00	KOSPI		화학	N	N	N	N		N	942	-21	5	-2.18	224325284	237056	66.03	965	965	933	1251	675	963	946.30	1.80	0	-5745	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	377	-0.20	1.42	12	0.59	-4655.00	665.00	2335	20230227	-59.66	610	20230413	54.43	2335	-59.66	20230227	610	54.43	20230413	2335	-59.66	20230227	610	54.43	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
21	20231128	130222	51	100.00	KOSPI		화학	N	N	N	N		N	957	-6	5	-0.62	136122790	143295	39.92	965	965	940	1251	675	963	949.95	1.80	0	2314	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	383	-0.21	1.44	12	0.36	-4655.00	665.00	2335	20230227	-59.01	610	20230413	56.89	2335	-59.01	20230227	610	56.89	20230413	2335	-59.01	20230227	610	56.89	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
22	20231128	120222	51	100.00	KOSPI		화학	N	N	N	N		N	956	-7	5	-0.73	124939006	131569	36.65	965	965	940	1251	675	963	949.61	1.80	0	3426	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	382	-0.21	1.44	12	0.33	-4655.00	665.00	2335	20230227	-59.06	610	20230413	56.72	2335	-59.06	20230227	610	56.72	20230413	2335	-59.06	20230227	610	56.72	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
23	20231128	110222	51	100.00	KOSPI		화학	N	N	N	N		N	951	-12	5	-1.25	115197975	121348	33.80	965	965	940	1251	675	963	949.32	1.80	0	7382	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	380	-0.20	1.43	12	0.30	-4655.00	665.00	2335	20230227	-59.27	610	20230413	55.90	2335	-59.27	20230227	610	55.90	20230413	2335	-59.27	20230227	610	55.90	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
24	20231128	100222	51	100.00	KOSPI		화학	N	N	N	N		N	943	-20	5	-2.08	80883270	85322	23.77	965	965	940	1251	675	963	947.98	1.80	0	-1578	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	377	-0.20	1.42	12	0.21	-4655.00	665.00	2335	20230227	-59.61	610	20230413	54.59	2335	-59.61	20230227	610	54.59	20230413	2335	-59.61	20230227	610	54.59	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
25	20231128	090221	51	100.00	KOSPI		화학	N	N	N	N		N	946	-17	5	-1.77	2608302	2746	0.76	965	965	946	1251	675	963	949.86	1.80	0	-963	1012	987	962	937	912	975	925	200	288	500	0	1	1	40000000	378	-0.20	1.42	12	0.01	-4655.00	665.00	2335	20230227	-59.49	610	20230413	55.08	2335	-59.49	20230227	610	55.08	20230413	2335	-59.49	20230227	610	55.08	20230413	0.00	N	006380	500	200 억		719953	N	N	6	N	00	N
26	20231127	160222	51	100.00	KOSPI		화학	N	N	N	N		N	963	-17	5	-1.73	341388547	358629	43.60	987	987	937	1274	686	980	951.92	2.06	0	-105109	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	385	-0.21	1.45	12	0.90	-4655.00	665.00	2335	20230227	-58.76	610	20230413	57.87	2335	-58.76	20230227	610	57.87	20230413	2335	-58.76	20230227	610	57.87	20230413	0.00	N	006380	500	200 억		825062	N	N	6	N	00	N
27	20231127	150222	51	100.00	KOSPI		화학	N	N	N	N		N	964	-16	5	-1.63	331690822	348585	42.38	987	987	937	1274	686	980	951.53	2.06	0	-105109	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	386	-0.21	1.45	12	0.87	-4655.00	665.00	2335	20230227	-58.72	610	20230413	58.03	2335	-58.72	20230227	610	58.03	20230413	2335	-58.72	20230227	610	58.03	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
28	20231127	140223	51	100.00	KOSPI		화학	N	N	N	N		N	946	-34	5	-3.47	274211454	287904	35.00	987	987	940	1274	686	980	952.44	2.06	0	-84974	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	378	-0.20	1.42	12	0.72	-4655.00	665.00	2335	20230227	-59.49	610	20230413	55.08	2335	-59.49	20230227	610	55.08	20230413	2335	-59.49	20230227	610	55.08	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
29	20231127	130223	51	100.00	KOSPI		화학	N	N	N	N		N	947	-33	5	-3.37	246612032	258682	31.45	987	987	940	1274	686	980	953.34	2.06	0	-64935	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	379	-0.20	1.42	12	0.65	-4655.00	665.00	2335	20230227	-59.44	610	20230413	55.25	2335	-59.44	20230227	610	55.25	20230413	2335	-59.44	20230227	610	55.25	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
30	20231127	120222	51	100.00	KOSPI		화학	N	N	N	N		N	945	-35	5	-3.57	222367815	233048	28.33	987	987	940	1274	686	980	954.17	2.06	0	-57644	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	378	-0.20	1.42	12	0.58	-4655.00	665.00	2335	20230227	-59.53	610	20230413	54.92	2335	-59.53	20230227	610	54.92	20230413	2335	-59.53	20230227	610	54.92	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
31	20231127	110220	51	100.00	KOSPI		화학	N	N	N	N		N	944	-36	5	-3.67	184151370	192526	23.41	987	987	943	1274	686	980	956.50	2.06	0	-39767	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	378	-0.20	1.42	12	0.48	-4655.00	665.00	2335	20230227	-59.57	610	20230413	54.75	2335	-59.57	20230227	610	54.75	20230413	2335	-59.57	20230227	610	54.75	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
32	20231127	100220	51	100.00	KOSPI		화학	N	N	N	N		N	954	-26	5	-2.65	98684931	102391	12.45	987	987	951	1274	686	980	963.80	2.06	0	-21936	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	382	-0.20	1.43	12	0.26	-4655.00	665.00	2335	20230227	-59.14	610	20230413	56.39	2335	-59.14	20230227	610	56.39	20230413	2335	-59.14	20230227	610	56.39	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
33	20231127	090219	51	100.00	KOSPI		화학	N	N	N	N		N	980	0	3	0.00	21005705	21365	2.60	987	987	980	1274	686	980	983.18	2.06	0	-6109	1044	1012	960	928	876	1028	944	200	294	500	0	1	1	40000000	392	-0.21	1.47	12	0.05	-4655.00	665.00	2335	20230227	-58.03	610	20230413	60.66	2335	-58.03	20230227	610	60.66	20230413	2335	-58.03	20230227	610	60.66	20230413	0.00	N	006380	500	200 억		825062	N	N	0	N	00	N
34	20231124	160220	51	100.00	KOSPI		화학	N	N	N	N		N	980	38	2	4.03	777972943	821008	121.70	930	992	908	1224	660	942	947.56	1.78	0	113565	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	392	-0.21	1.47	12	2.05	-4655.00	665.00	2335	20230227	-58.03	610	20230413	60.66	2335	-58.03	20230227	610	60.66	20230413	2335	-58.03	20230227	610	60.66	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
35	20231124	150222	51	100.00	KOSPI		화학	N	N	N	N		N	988	46	2	4.88	692183348	733569	108.74	930	992	908	1224	660	942	943.58	1.78	0	106993	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	395	-0.21	1.49	12	1.83	-4655.00	665.00	2335	20230227	-57.69	610	20230413	61.97	2335	-57.69	20230227	610	61.97	20230413	2335	-57.69	20230227	610	61.97	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
36	20231124	140221	51	100.00	KOSPI		화학	N	N	N	N		N	943	1	2	0.11	468302461	502552	74.50	930	960	908	1224	660	942	931.85	1.78	0	45302	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	377	-0.20	1.42	12	1.26	-4655.00	665.00	2335	20230227	-59.61	610	20230413	54.59	2335	-59.61	20230227	610	54.59	20230413	2335	-59.61	20230227	610	54.59	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
37	20231124	130220	51	100.00	KOSPI		화학	N	N	N	N		N	948	6	2	0.64	430239457	462225	68.52	930	960	908	1224	660	942	930.80	1.78	0	53903	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	379	-0.20	1.43	12	1.16	-4655.00	665.00	2335	20230227	-59.40	610	20230413	55.41	2335	-59.40	20230227	610	55.41	20230413	2335	-59.40	20230227	610	55.41	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
38	20231124	120222	51	100.00	KOSPI		화학	N	N	N	N		N	957	15	2	1.59	380866961	409839	60.75	930	960	908	1224	660	942	929.31	1.78	0	68312	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	383	-0.21	1.44	12	1.02	-4655.00	665.00	2335	20230227	-59.01	610	20230413	56.89	2335	-59.01	20230227	610	56.89	20230413	2335	-59.01	20230227	610	56.89	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
39	20231124	110221	51	100.00	KOSPI		화학	N	N	N	N		N	927	-15	5	-1.59	257004464	279280	41.40	930	943	908	1224	660	942	920.24	1.78	0	69609	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	371	-0.20	1.39	12	0.70	-4655.00	665.00	2335	20230227	-60.30	610	20230413	51.97	2335	-60.30	20230227	610	51.97	20230413	2335	-60.30	20230227	610	51.97	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
40	20231124	100218	51	100.00	KOSPI		화학	N	N	N	N		N	921	-21	5	-2.23	140126477	151657	22.48	930	943	913	1224	660	942	923.97	1.78	0	44002	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	368	-0.20	1.38	12	0.38	-4655.00	665.00	2335	20230227	-60.56	610	20230413	50.98	2335	-60.56	20230227	610	50.98	20230413	2335	-60.56	20230227	610	50.98	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
41	20231124	090219	51	100.00	KOSPI		화학	N	N	N	N		N	941	-1	5	-0.11	4980945	5358	0.79	930	942	913	1224	660	942	929.63	1.78	0	652	994	967	953	926	912	961	920	200	282	500	0	1	1	40000000	376	-0.20	1.42	12	0.01	-4655.00	665.00	2335	20230227	-59.70	610	20230413	54.26	2335	-59.70	20230227	610	54.26	20230413	2335	-59.70	20230227	610	54.26	20230413	0.00	N	006380	500	200 억		711477	N	N	7	N	00	N
42	20231123	160218	51	100.00	KOSPI		화학	N	N	N	N		N	942	-24	5	-2.48	643449314	671298	85.42	967	980	939	1255	677	966	958.51	1.74	0	15302	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	377	-0.20	1.42	12	1.68	-4655.00	665.00	2335	20230227	-59.66	610	20230413	54.43	2335	-59.66	20230227	610	54.43	20230413	2335	-59.66	20230227	610	54.43	20230413	0.00	N	006380	500	200 억		696175	N	N	7	N	00	N
43	20231123	150223	51	100.00	KOSPI		화학	N	N	N	N		N	951	-15	5	-1.55	596385102	621605	79.09	967	980	939	1255	677	966	959.43	1.74	0	9819	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	380	-0.20	1.43	12	1.55	-4655.00	665.00	2335	20230227	-59.27	610	20230413	55.90	2335	-59.27	20230227	610	55.90	20230413	2335	-59.27	20230227	610	55.90	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
44	20231123	140222	51	100.00	KOSPI		화학	N	N	N	N		N	960	-6	5	-0.62	426014248	443620	56.45	967	980	939	1255	677	966	960.31	1.74	0	4349	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	384	-0.21	1.44	12	1.11	-4655.00	665.00	2335	20230227	-58.89	610	20230413	57.38	2335	-58.89	20230227	610	57.38	20230413	2335	-58.89	20230227	610	57.38	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
45	20231123	130221	51	100.00	KOSPI		화학	N	N	N	N		N	950	-16	5	-1.66	308910736	320875	40.83	967	980	941	1255	677	966	962.71	1.74	0	34140	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	380	-0.20	1.43	12	0.80	-4655.00	665.00	2335	20230227	-59.31	610	20230413	55.74	2335	-59.31	20230227	610	55.74	20230413	2335	-59.31	20230227	610	55.74	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
46	20231123	120220	51	100.00	KOSPI		화학	N	N	N	N		N	957	-9	5	-0.93	226507222	234539	29.84	967	980	955	1255	677	966	965.75	1.74	0	35904	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	383	-0.21	1.44	12	0.59	-4655.00	665.00	2335	20230227	-59.01	610	20230413	56.89	2335	-59.01	20230227	610	56.89	20230413	2335	-59.01	20230227	610	56.89	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
47	20231123	110222	51	100.00	KOSPI		화학	N	N	N	N		N	964	-2	5	-0.21	179923288	186071	23.68	967	980	955	1255	677	966	966.96	1.74	0	35108	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	386	-0.21	1.45	12	0.47	-4655.00	665.00	2335	20230227	-58.72	610	20230413	58.03	2335	-58.72	20230227	610	58.03	20230413	2335	-58.72	20230227	610	58.03	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
48	20231123	100220	51	100.00	KOSPI		화학	N	N	N	N		N	956	-10	5	-1.04	154711711	159916	20.35	967	980	955	1255	677	966	967.46	1.74	0	43514	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	382	-0.21	1.44	12	0.40	-4655.00	665.00	2335	20230227	-59.06	610	20230413	56.72	2335	-59.06	20230227	610	56.72	20230413	2335	-59.06	20230227	610	56.72	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
49	20231123	090219	51	100.00	KOSPI		화학	N	N	N	N		N	980	14	2	1.45	3020642	3119	0.40	967	980	967	1255	677	966	968.50	1.74	0	-29	1026	995	977	946	928	987	938	200	289	500	0	1	1	40000000	392	-0.21	1.47	12	0.01	-4655.00	665.00	2335	20230227	-58.03	610	20230413	60.66	2335	-58.03	20230227	610	60.66	20230413	2335	-58.03	20230227	610	60.66	20230413	0.00	N	006380	500	200 억		696175	N	N	2	N	00	N
50	20231122	160214	51	100.00	KOSPI		화학	N	N	N	N		N	966	-42	5	-4.17	766257994	785878	126.83	1005	1008	959	1310	706	1008	975.03	2.09	0	-139287	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	386	-0.21	1.45	12	1.96	-4655.00	665.00	2355	20221118	-58.98	610	20230413	58.36	2335	-58.63	20230227	610	58.36	20230413	2335	-58.63	20230227	610	58.36	20230413	0.00	N	006380	500	200 억		835395	N	N	2	N	00	N
51	20231122	150219	51	100.00	KOSPI		화학	N	N	N	N		N	961	-47	5	-4.66	730851234	749116	120.89	1005	1008	959	1310	706	1008	975.62	2.09	0	-130698	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	384	-0.21	1.45	12	1.87	-4655.00	665.00	2355	20221118	-59.19	610	20230413	57.54	2335	-58.84	20230227	610	57.54	20230413	2335	-58.84	20230227	610	57.54	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
52	20231122	140215	51	100.00	KOSPI		화학	N	N	N	N		N	973	-35	5	-3.47	578546707	591067	95.39	1005	1008	959	1310	706	1008	978.82	2.09	0	-101391	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	389	-0.21	1.46	12	1.48	-4655.00	665.00	2355	20221118	-58.68	610	20230413	59.51	2335	-58.33	20230227	610	59.51	20230413	2335	-58.33	20230227	610	59.51	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
53	20231122	130225	51	100.00	KOSPI		화학	N	N	N	N		N	974	-34	5	-3.37	536927182	548130	88.46	1005	1008	959	1310	706	1008	979.56	2.09	0	-94900	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	390	-0.21	1.46	12	1.37	-4655.00	665.00	2355	20221118	-58.64	610	20230413	59.67	2335	-58.29	20230227	610	59.67	20230413	2335	-58.29	20230227	610	59.67	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
54	20231122	120222	51	100.00	KOSPI		화학	N	N	N	N		N	974	-34	5	-3.37	513596273	524129	84.59	1005	1008	959	1310	706	1008	979.90	2.09	0	-88817	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	390	-0.21	1.46	12	1.31	-4655.00	665.00	2355	20221118	-58.64	610	20230413	59.67	2335	-58.29	20230227	610	59.67	20230413	2335	-58.29	20230227	610	59.67	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
55	20231122	110228	51	100.00	KOSPI		화학	N	N	N	N		N	965	-43	5	-4.27	461925484	471020	76.01	1005	1008	959	1310	706	1008	980.69	2.09	0	-74246	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	386	-0.21	1.45	12	1.18	-4655.00	665.00	2355	20221118	-59.02	610	20230413	58.20	2335	-58.67	20230227	610	58.20	20230413	2335	-58.67	20230227	610	58.20	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
56	20231122	100224	51	100.00	KOSPI		화학	N	N	N	N		N	981	-27	5	-2.68	228233018	230296	37.17	1005	1008	980	1310	706	1008	991.04	2.09	0	-33296	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	392	-0.21	1.48	12	0.58	-4655.00	665.00	2355	20221118	-58.34	610	20230413	60.82	2335	-57.99	20230227	610	60.82	20230413	2335	-57.99	20230227	610	60.82	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
57	20231122	090216	51	100.00	KOSPI		화학	N	N	N	N		N	998	-10	5	-0.99	11541460	11536	1.86	1005	1005	997	1310	706	1008	1000.47	2.09	0	1639	1069	1038	1004	973	939	1054	989	200	302	500	0	1	1	40000000	399	-0.21	1.50	12	0.03	-4655.00	665.00	2355	20221118	-57.62	610	20230413	63.61	2335	-57.26	20230227	610	63.61	20230413	2335	-57.26	20230227	610	63.61	20230413	0.00	N	006380	500	200 억		835395	N	N	3	N	00	N
58	20231121	160218	51	100.00	KOSPI		화학	N	N	N	N		N	1008	11	2	1.10	626828686	619624	132.24	1000	1035	970	1296	698	997	1011.63	2.01	0	31110	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	403	-0.22	1.52	12	1.55	-4655.00	665.00	2365	20221117	-57.38	610	20230413	65.25	2335	-56.83	20230227	610	65.25	20230413	2335	-56.83	20230227	610	65.25	20230413	0.00	N	006380	500	200 억		804285	N	N	3	N	00	N
59	20231121	150217	51	100.00	KOSPI		화학	N	N	N	N		N	1009	12	2	1.20	604950431	597904	127.60	1000	1035	970	1296	698	997	1011.79	2.01	0	29545	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	404	-0.22	1.52	12	1.49	-4655.00	665.00	2365	20221117	-57.34	610	20230413	65.41	2335	-56.79	20230227	610	65.41	20230413	2335	-56.79	20230227	610	65.41	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
60	20231121	140214	51	100.00	KOSPI		화학	N	N	N	N		N	1017	20	2	2.01	584273874	577413	123.23	1000	1035	970	1296	698	997	1011.88	2.01	0	27530	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	407	-0.22	1.53	12	1.44	-4655.00	665.00	2365	20221117	-57.00	610	20230413	66.72	2335	-56.45	20230227	610	66.72	20230413	2335	-56.45	20230227	610	66.72	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
61	20231121	130216	51	100.00	KOSPI		화학	N	N	N	N		N	1021	24	2	2.41	555469519	549056	117.18	1000	1035	970	1296	698	997	1011.68	2.01	0	29077	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	408	-0.22	1.54	12	1.37	-4655.00	665.00	2365	20221117	-56.83	610	20230413	67.38	2335	-56.27	20230227	610	67.38	20230413	2335	-56.27	20230227	610	67.38	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
62	20231121	120215	51	100.00	KOSPI		화학	N	N	N	N		N	1007	10	2	1.00	374713750	371706	79.33	1000	1035	970	1296	698	997	1008.09	2.01	0	50476	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	403	-0.22	1.51	12	0.93	-4655.00	665.00	2365	20221117	-57.42	610	20230413	65.08	2335	-56.87	20230227	610	65.08	20230413	2335	-56.87	20230227	610	65.08	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
63	20231121	110214	51	100.00	KOSPI		화학	N	N	N	N		N	1006	9	2	0.90	333626890	330936	70.63	1000	1035	970	1296	698	997	1008.13	2.01	0	48683	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	402	-0.22	1.51	12	0.83	-4655.00	665.00	2365	20221117	-57.46	610	20230413	64.92	2335	-56.92	20230227	610	64.92	20230413	2335	-56.92	20230227	610	64.92	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
64	20231121	100212	51	100.00	KOSPI		화학	N	N	N	N		N	1000	3	2	0.30	136937123	136616	29.16	1000	1015	970	1296	698	997	1002.35	2.01	0	-26087	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	400	-0.21	1.50	12	0.34	-4655.00	665.00	2365	20221117	-57.72	610	20230413	63.93	2335	-57.17	20230227	610	63.93	20230413	2335	-57.17	20230227	610	63.93	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
65	20231121	090213	51	100.00	KOSPI		화학	N	N	N	N		N	1013	16	2	1.60	34333453	33906	7.24	1000	1015	1000	1296	698	997	1012.61	2.01	0	-29615	1039	1018	1005	984	971	1011	977	200	299	500	0	1	1	40000000	405	-0.22	1.52	12	0.08	-4655.00	665.00	2365	20221117	-57.17	610	20230413	66.07	2335	-56.62	20230227	610	66.07	20230413	2335	-56.62	20230227	610	66.07	20230413	0.00	N	006380	500	200 억		804285	N	N	16	N	00	N
66	20231120	160213	51	100.00	KOSPI		화학	N	N	N	N		N	997	-15	5	-1.48	467439415	464301	113.67	1001	1026	992	1315	709	1012	1006.79	1.90	0	46016	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	399	-0.21	1.50	12	1.16	-4655.00	665.00	2385	20221116	-58.20	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2335	-57.30	20230227	610	63.44	20230413	0.00	N	006380	500	200 억		758217	N	N	16	N	00	N
67	20231120	150215	51	100.00	KOSPI		화학	N	N	N	N		N	994	-18	5	-1.78	435667286	432425	105.87	1001	1026	993	1315	709	1012	1007.50	1.90	0	53086	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	398	-0.21	1.49	12	1.08	-4655.00	665.00	2385	20221116	-58.32	610	20230413	62.95	2335	-57.43	20230227	610	62.95	20230413	2335	-57.43	20230227	610	62.95	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
68	20231120	140215	51	100.00	KOSPI		화학	N	N	N	N		N	1010	-2	5	-0.20	318751169	315683	77.28	1001	1026	1000	1315	709	1012	1009.72	1.90	0	51017	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	404	-0.22	1.52	12	0.79	-4655.00	665.00	2385	20221116	-57.65	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2335	-56.75	20230227	610	65.57	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
69	20231120	130213	51	100.00	KOSPI		화학	N	N	N	N		N	1012	0	3	0.00	255593983	253269	62.00	1001	1026	1000	1315	709	1012	1009.18	1.90	0	48809	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	405	-0.22	1.52	12	0.63	-4655.00	665.00	2385	20221116	-57.57	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2335	-56.66	20230227	610	65.90	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
70	20231120	120213	51	100.00	KOSPI		화학	N	N	N	N		N	1013	1	2	0.10	208319600	206553	50.57	1001	1026	1000	1315	709	1012	1008.55	1.90	0	48645	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	405	-0.22	1.52	12	0.52	-4655.00	665.00	2385	20221116	-57.53	610	20230413	66.07	2335	-56.62	20230227	610	66.07	20230413	2335	-56.62	20230227	610	66.07	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
71	20231120	110213	51	100.00	KOSPI		화학	N	N	N	N		N	1008	-4	5	-0.40	166048331	164818	40.35	1001	1026	1000	1315	709	1012	1007.46	1.90	0	46566	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	403	-0.22	1.52	12	0.41	-4655.00	665.00	2385	20221116	-57.74	610	20230413	65.25	2335	-56.83	20230227	610	65.25	20230413	2335	-56.83	20230227	610	65.25	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
72	20231120	100213	51	100.00	KOSPI		화학	N	N	N	N		N	1007	-5	5	-0.49	124200680	123185	30.16	1001	1026	1000	1315	709	1012	1008.25	1.90	0	48679	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	403	-0.22	1.51	12	0.31	-4655.00	665.00	2385	20221116	-57.78	610	20230413	65.08	2335	-56.87	20230227	610	65.08	20230413	2335	-56.87	20230227	610	65.08	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
73	20231120	090213	51	100.00	KOSPI		화학	N	N	N	N		N	1008	-4	5	-0.40	13747371	13719	3.36	1001	1012	1001	1315	709	1012	1002.07	1.90	0	5675	1052	1032	1014	994	976	1023	985	200	303	500	0	1	1	40000000	403	-0.22	1.52	12	0.03	-4655.00	665.00	2385	20221116	-57.74	610	20230413	65.25	2335	-56.83	20230227	610	65.25	20230413	2335	-56.83	20230227	610	65.25	20230413	0.00	N	006380	500	200 억		758217	N	N	8	N	00	N
74	20231117	160216	51	100.00	KOSPI		화학	N	N	N	N		N	1012	-17	5	-1.65	410325804	406730	63.95	1029	1034	996	1337	721	1029	1008.84	2.12	0	-88782	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	405	-0.22	1.52	12	1.02	-4655.00	665.00	2395	20221115	-57.75	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2365	-57.21	20221117	610	65.90	20230413	0.00	N	006380	500	200 억		846788	N	N	8	N	00	N
75	20231117	150218	51	100.00	KOSPI		화학	N	N	N	N		N	1012	-17	5	-1.65	393043489	389650	61.26	1029	1034	996	1337	721	1029	1008.71	2.12	0	-88628	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	405	-0.22	1.52	12	0.97	-4655.00	665.00	2395	20221115	-57.75	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2365	-57.21	20221117	610	65.90	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
76	20231117	140217	51	100.00	KOSPI		화학	N	N	N	N		N	1010	-19	5	-1.85	339940587	337035	52.99	1029	1034	996	1337	721	1029	1008.62	2.12	0	-63314	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	404	-0.22	1.52	12	0.84	-4655.00	665.00	2395	20221115	-57.83	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2365	-57.29	20221117	610	65.57	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
77	20231117	130217	51	100.00	KOSPI		화학	N	N	N	N		N	1023	-6	5	-0.58	324473786	321751	50.58	1029	1034	996	1337	721	1029	1008.46	2.12	0	-60612	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	409	-0.22	1.54	12	0.80	-4655.00	665.00	2395	20221115	-57.29	610	20230413	67.70	2335	-56.19	20230227	610	67.70	20230413	2365	-56.74	20221117	610	67.70	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
78	20231117	120217	51	100.00	KOSPI		화학	N	N	N	N		N	1007	-22	5	-2.14	265067107	263250	41.39	1029	1034	996	1337	721	1029	1006.90	2.12	0	-64434	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	403	-0.22	1.51	12	0.66	-4655.00	665.00	2395	20221115	-57.95	610	20230413	65.08	2335	-56.87	20230227	610	65.08	20230413	2365	-57.42	20221117	610	65.08	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
79	20231117	110217	51	100.00	KOSPI		화학	N	N	N	N		N	1011	-18	5	-1.75	233445585	232000	36.47	1029	1034	996	1337	721	1029	1006.23	2.12	0	-61184	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	404	-0.22	1.52	12	0.58	-4655.00	665.00	2395	20221115	-57.79	610	20230413	65.74	2335	-56.70	20230227	610	65.74	20230413	2365	-57.25	20221117	610	65.74	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
80	20231117	100217	51	100.00	KOSPI		화학	N	N	N	N		N	1010	-19	5	-1.85	167566693	166932	26.24	1029	1034	996	1337	721	1029	1003.80	2.12	0	-53013	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	404	-0.22	1.52	12	0.42	-4655.00	665.00	2395	20221115	-57.83	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2365	-57.29	20221117	610	65.57	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
81	20231117	090217	51	100.00	KOSPI		화학	N	N	N	N		N	1026	-3	5	-0.29	7750193	7542	1.19	1029	1034	1026	1337	721	1029	1027.60	2.12	0	-6691	1118	1073	1045	1000	972	1059	986	200	308	500	0	1	1	40000000	410	-0.22	1.54	12	0.02	-4655.00	665.00	2395	20221115	-57.16	610	20230413	68.20	2335	-56.06	20230227	610	68.20	20230413	2365	-56.62	20221117	610	68.20	20230413	0.00	N	006380	500	200 억		846788	N	N	0	N	00	N
82	20231116	160216	51	100.00	KOSPI		화학	N	N	N	N		N	1029	-24	5	-2.28	654225504	619838	115.96	1053	1090	1017	1368	738	1053	1055.48	2.02	0	39281	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	412	-0.22	1.55	12	1.55	-4655.00	665.00	2395	20221115	-57.04	610	20230413	68.69	2335	-55.93	20230227	610	68.69	20230413	2385	-56.86	20221116	610	68.69	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
83	20231116	150217	51	100.00	KOSPI		화학	N	N	N	N		N	1023	-30	5	-2.85	626829786	593109	110.96	1053	1090	1017	1368	738	1053	1056.85	2.02	0	48497	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	409	-0.22	1.54	12	1.48	-4655.00	665.00	2395	20221115	-57.29	610	20230413	67.70	2335	-56.19	20230227	610	67.70	20230413	2385	-57.11	20221116	610	67.70	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
84	20231116	140216	51	100.00	KOSPI		화학	N	N	N	N		N	1049	-4	5	-0.38	527069072	496147	92.82	1053	1090	1040	1368	738	1053	1062.32	2.02	0	40398	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	420	-0.23	1.58	12	1.24	-4655.00	665.00	2395	20221115	-56.20	610	20230413	71.97	2335	-55.07	20230227	610	71.97	20230413	2385	-56.02	20221116	610	71.97	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
85	20231116	130216	51	100.00	KOSPI		화학	N	N	N	N		N	1056	3	2	0.28	478673601	449853	84.16	1053	1090	1044	1368	738	1053	1064.07	2.02	0	40134	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	422	-0.23	1.59	12	1.12	-4655.00	665.00	2395	20221115	-55.91	610	20230413	73.11	2335	-54.78	20230227	610	73.11	20230413	2385	-55.72	20221116	610	73.11	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
86	20231116	120217	51	100.00	KOSPI		화학	N	N	N	N		N	1059	6	2	0.57	418157973	392434	73.41	1053	1090	1044	1368	738	1053	1065.55	2.02	0	66559	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	424	-0.23	1.59	12	0.98	-4655.00	665.00	2395	20221115	-55.78	610	20230413	73.61	2335	-54.65	20230227	610	73.61	20230413	2385	-55.60	20221116	610	73.61	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
87	20231116	110215	51	100.00	KOSPI		화학	N	N	N	N		N	1081	28	2	2.66	303249693	284548	53.23	1053	1090	1044	1368	738	1053	1065.72	2.02	0	79241	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	432	-0.23	1.63	12	0.71	-4655.00	665.00	2395	20221115	-54.86	610	20230413	77.21	2335	-53.70	20230227	610	77.21	20230413	2385	-54.68	20221116	610	77.21	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
88	20231116	100214	51	100.00	KOSPI		화학	N	N	N	N		N	1055	2	2	0.19	17903767	17047	3.19	1053	1055	1044	1368	738	1053	1050.26	2.02	0	-11409	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	422	-0.23	1.59	12	0.04	-4655.00	665.00	2395	20221115	-55.95	610	20230413	72.95	2335	-54.82	20230227	610	72.95	20230413	2385	-55.77	20221116	610	72.95	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
89	20231116	090213	51	100.00	KOSPI		화학	N	N	N	N		N	1053	0	3	0.00	0	0	0.00	0	0	0	1368	738	1053	0.00	2.02	0	0	1114	1083	1049	1018	984	1099	1034	200	315	500	0	1	1	40000000	421	-0.23	1.58	12	0.00	-4655.00	665.00	2395	20221115	-56.03	610	20230413	72.62	2335	-54.90	20230227	610	72.62	20230413	2385	-55.85	20221116	610	72.62	20230413	0.00	N	006380	500	200 억		808708	N	N	0	N	00	N
90	20231115	160208	51	100.00	KOSPI		화학	N	N	N	N		N	1053	34	2	3.34	560525546	534450	110.38	1019	1080	1015	1324	714	1019	1048.79	1.53	0	194907	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	421	-0.23	1.58	12	1.34	-4655.00	665.00	2395	20221115	-56.03	610	20230413	72.62	2335	-54.90	20230227	610	72.62	20230413	2395	-56.03	20221115	610	72.62	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
91	20231115	150218	51	100.00	KOSPI		화학	N	N	N	N		N	1054	35	2	3.43	544141479	518893	107.17	1019	1080	1015	1324	714	1019	1048.66	1.53	0	186042	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	422	-0.23	1.58	12	1.30	-4655.00	665.00	2395	20221115	-55.99	610	20230413	72.79	2335	-54.86	20230227	610	72.79	20230413	2395	-55.99	20221115	610	72.79	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
92	20231115	140219	51	100.00	KOSPI		화학	N	N	N	N		N	1057	38	2	3.73	514640542	490958	101.40	1019	1080	1015	1324	714	1019	1048.24	1.53	0	185817	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	423	-0.23	1.59	12	1.23	-4655.00	665.00	2395	20221115	-55.87	610	20230413	73.28	2335	-54.73	20230227	610	73.28	20230413	2395	-55.87	20221115	610	73.28	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
93	20231115	130218	51	100.00	KOSPI		화학	N	N	N	N		N	1058	39	2	3.83	471377506	450098	92.96	1019	1080	1015	1324	714	1019	1047.28	1.53	0	178892	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	423	-0.23	1.59	12	1.13	-4655.00	665.00	2395	20221115	-55.82	610	20230413	73.44	2335	-54.69	20230227	610	73.44	20230413	2395	-55.82	20221115	610	73.44	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
94	20231115	120219	51	100.00	KOSPI		화학	N	N	N	N		N	1050	31	2	3.04	410772385	392836	81.13	1019	1080	1015	1324	714	1019	1045.66	1.53	0	149931	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	420	-0.23	1.58	12	0.98	-4655.00	665.00	2395	20221115	-56.16	610	20230413	72.13	2335	-55.03	20230227	610	72.13	20230413	2395	-56.16	20221115	610	72.13	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
95	20231115	110221	51	100.00	KOSPI		화학	N	N	N	N		N	1042	23	2	2.26	360090255	344672	71.18	1019	1080	1015	1324	714	1019	1044.73	1.53	0	144608	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	417	-0.22	1.57	12	0.86	-4655.00	665.00	2395	20221115	-56.49	610	20230413	70.82	2335	-55.37	20230227	610	70.82	20230413	2395	-56.49	20221115	610	70.82	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
96	20231115	100218	51	100.00	KOSPI		화학	N	N	N	N		N	1050	31	2	3.04	310784682	297741	61.49	1019	1080	1015	1324	714	1019	1043.81	1.53	0	148744	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	420	-0.23	1.58	12	0.74	-4655.00	665.00	2395	20221115	-56.16	610	20230413	72.13	2335	-55.03	20230227	610	72.13	20230413	2395	-56.16	20221115	610	72.13	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
97	20231115	090217	51	100.00	KOSPI		화학	N	N	N	N		N	1029	10	2	0.98	9552828	9378	1.94	1019	1029	1015	1324	714	1019	1018.64	1.53	0	2795	1084	1051	1012	979	940	1068	996	200	305	500	0	1	1	40000000	412	-0.22	1.55	12	0.02	-4655.00	665.00	2395	20221115	-57.04	610	20230413	68.69	2335	-55.93	20230227	610	68.69	20230413	2395	-57.04	20221115	610	68.69	20230413	0.00	N	006380	500	200 억		613775	N	N	23	N	00	N
98	20231114	160217	51	100.00	KOSPI		화학	N	N	N	N		N	1019	11	2	1.09	490320887	483009	96.48	1000	1045	973	1310	706	1008	1015.12	1.44	0	37357	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	408	-0.22	1.53	12	1.21	-4655.00	665.00	2395	20221115	-57.45	610	20230413	67.05	2335	-56.36	20230227	610	67.05	20230413	2395	-57.45	20221115	610	67.05	20230413	0.00	N	006380	500	200 억		576372	N	N	23	N	00	N
99	20231114	150216	51	100.00	KOSPI		화학	N	N	N	N		N	1021	13	2	1.29	466068228	459215	91.73	1000	1045	973	1310	706	1008	1014.92	1.44	0	41416	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	408	-0.22	1.54	12	1.15	-4655.00	665.00	2395	20221115	-57.37	610	20230413	67.38	2335	-56.27	20230227	610	67.38	20230413	2395	-57.37	20221115	610	67.38	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
100	20231114	140216	51	100.00	KOSPI		화학	N	N	N	N		N	1030	22	2	2.18	431562352	425248	84.94	1000	1045	973	1310	706	1008	1014.85	1.44	0	48678	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	412	-0.22	1.55	12	1.06	-4655.00	665.00	2395	20221115	-56.99	610	20230413	68.85	2335	-55.89	20230227	610	68.85	20230413	2395	-56.99	20221115	610	68.85	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
101	20231114	130217	51	100.00	KOSPI		화학	N	N	N	N		N	1027	19	2	1.88	401364110	395616	79.02	1000	1045	973	1310	706	1008	1014.53	1.44	0	51742	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	411	-0.22	1.54	12	0.99	-4655.00	665.00	2395	20221115	-57.12	610	20230413	68.36	2335	-56.02	20230227	610	68.36	20230413	2395	-57.12	20221115	610	68.36	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
102	20231114	120215	51	100.00	KOSPI		화학	N	N	N	N		N	1040	32	2	3.17	348704573	344303	68.77	1000	1045	973	1310	706	1008	1012.78	1.44	0	44078	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	416	-0.22	1.56	12	0.86	-4655.00	665.00	2395	20221115	-56.58	610	20230413	70.49	2335	-55.46	20230227	610	70.49	20230413	2395	-56.58	20221115	610	70.49	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
103	20231114	110218	51	100.00	KOSPI		화학	N	N	N	N		N	1010	2	2	0.20	243398090	242030	48.35	1000	1039	973	1310	706	1008	1005.65	1.44	0	24446	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	404	-0.22	1.52	12	0.61	-4655.00	665.00	2395	20221115	-57.83	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2395	-57.83	20221115	610	65.57	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
104	20231114	100216	51	100.00	KOSPI		화학	N	N	N	N		N	1023	15	2	1.49	170912104	171300	34.22	1000	1031	973	1310	706	1008	997.74	1.44	0	23426	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	409	-0.22	1.54	12	0.43	-4655.00	665.00	2395	20221115	-57.29	610	20230413	67.70	2335	-56.19	20230227	610	67.70	20230413	2395	-57.29	20221115	610	67.70	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
105	20231114	090215	51	100.00	KOSPI		화학	N	N	N	N		N	995	-13	5	-1.29	35732846	35900	7.17	1000	1000	993	1310	706	1008	995.34	1.44	0	22824	1096	1052	1028	984	960	1040	972	200	302	500	0	1	1	40000000	398	-0.21	1.50	12	0.09	-4655.00	665.00	2395	20221115	-58.46	610	20230413	63.11	2335	-57.39	20230227	610	63.11	20230413	2395	-58.46	20221115	610	63.11	20230413	0.00	N	006380	500	200 억		576372	N	N	22	N	00	N
106	20231113	160214	51	100.00	KOSPI		화학	N	N	N	N		N	1008	-42	5	-4.00	510054008	498197	31.64	1056	1072	1004	1365	735	1050	1023.80	1.63	0	-75677	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	403	-0.22	1.52	12	1.25	-4655.00	665.00	2395	20221115	-57.91	610	20230413	65.25	2335	-56.83	20230227	610	65.25	20230413	2395	-57.91	20221115	610	65.25	20230413	0.00	N	006380	500	200 억		651971	N	N	22	N	00	N
107	20231113	150214	51	100.00	KOSPI		화학	N	N	N	N		N	1020	-30	5	-2.86	437555622	426366	27.08	1056	1072	1008	1365	735	1050	1026.24	1.63	0	-77311	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	408	-0.22	1.53	12	1.07	-4655.00	665.00	2395	20221115	-57.41	610	20230413	67.21	2335	-56.32	20230227	610	67.21	20230413	2395	-57.41	20221115	610	67.21	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
108	20231113	140214	51	100.00	KOSPI		화학	N	N	N	N		N	1016	-34	5	-3.24	405939789	395300	25.11	1056	1072	1008	1365	735	1050	1026.92	1.63	0	-72565	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	406	-0.22	1.53	12	0.99	-4655.00	665.00	2395	20221115	-57.58	610	20230413	66.56	2335	-56.49	20230227	610	66.56	20230413	2395	-57.58	20221115	610	66.56	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
109	20231113	130212	51	100.00	KOSPI		화학	N	N	N	N		N	1015	-35	5	-3.33	368130882	357886	22.73	1056	1072	1008	1365	735	1050	1028.63	1.63	0	-57214	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	406	-0.22	1.53	12	0.89	-4655.00	665.00	2395	20221115	-57.62	610	20230413	66.39	2335	-56.53	20230227	610	66.39	20230413	2395	-57.62	20221115	610	66.39	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
110	20231113	120212	51	100.00	KOSPI		화학	N	N	N	N		N	1016	-34	5	-3.24	255683013	247943	15.75	1056	1072	1016	1365	735	1050	1031.22	1.63	0	-39267	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	406	-0.22	1.53	12	0.62	-4655.00	665.00	2395	20221115	-57.58	610	20230413	66.56	2335	-56.49	20230227	610	66.56	20230413	2395	-57.58	20221115	610	66.56	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
111	20231113	110212	51	100.00	KOSPI		화학	N	N	N	N		N	1024	-26	5	-2.48	191544283	185317	11.77	1056	1072	1020	1365	735	1050	1033.60	1.63	0	-26092	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	410	-0.22	1.54	12	0.46	-4655.00	665.00	2395	20221115	-57.24	610	20230413	67.87	2335	-56.15	20230227	610	67.87	20230413	2395	-57.24	20221115	610	67.87	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
112	20231113	100213	51	100.00	KOSPI		화학	N	N	N	N		N	1026	-24	5	-2.29	152115101	146851	9.33	1056	1072	1020	1365	735	1050	1035.85	1.63	0	-27304	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	410	-0.22	1.54	12	0.37	-4655.00	665.00	2395	20221115	-57.16	610	20230413	68.20	2335	-56.06	20230227	610	68.20	20230413	2395	-57.16	20221115	610	68.20	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
113	20231113	090213	51	100.00	KOSPI		화학	N	N	N	N		N	1055	5	2	0.48	30487724	28881	1.83	1056	1072	1055	1365	735	1050	1055.63	1.63	0	-6141	1159	1104	1057	1002	955	1132	1030	200	315	500	0	1	1	40000000	422	-0.23	1.59	12	0.07	-4655.00	665.00	2395	20221115	-55.95	610	20230413	72.95	2335	-54.82	20230227	610	72.95	20230413	2395	-55.95	20221115	610	72.95	20230413	0.00	N	006380	500	200 억		651971	N	N	7	N	00	N
114	20231110	160214	51	100.00	KOSPI		화학	N	N	N	N		N	1050	19	2	1.84	1664678665	1563285	150.56	1011	1112	1010	1340	722	1031	1064.87	1.08	0	220179	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	420	-0.23	1.58	12	3.91	-4655.00	665.00	2395	20221115	-56.16	610	20230413	72.13	2335	-55.03	20230227	610	72.13	20230413	2395	-56.16	20221115	610	72.13	20230413	0.00	N	006380	500	200 억		431791	N	N	7	N	00	N
115	20231110	150216	51	100.00	KOSPI		화학	N	N	N	N		N	1061	30	2	2.91	1571788172	1475284	142.09	1011	1112	1010	1340	722	1031	1065.41	1.08	0	200772	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	424	-0.23	1.60	12	3.69	-4655.00	665.00	2395	20221115	-55.70	610	20230413	73.93	2335	-54.56	20230227	610	73.93	20230413	2395	-55.70	20221115	610	73.93	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
116	20231110	140215	51	100.00	KOSPI		화학	N	N	N	N		N	1058	27	2	2.62	1090282344	1028901	99.10	1011	1094	1010	1340	722	1031	1059.66	1.08	0	66206	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	423	-0.23	1.59	12	2.57	-4655.00	665.00	2395	20221115	-55.82	610	20230413	73.44	2335	-54.69	20230227	610	73.44	20230413	2395	-55.82	20221115	610	73.44	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
117	20231110	130217	51	100.00	KOSPI		화학	N	N	N	N		N	1062	31	2	3.01	1020647060	963242	92.77	1011	1094	1010	1340	722	1031	1059.60	1.08	0	56450	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	425	-0.23	1.60	12	2.41	-4655.00	665.00	2395	20221115	-55.66	610	20230413	74.10	2335	-54.52	20230227	610	74.10	20230413	2395	-55.66	20221115	610	74.10	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
118	20231110	120214	51	100.00	KOSPI		화학	N	N	N	N		N	1058	27	2	2.62	989120373	933507	89.91	1011	1094	1010	1340	722	1031	1059.57	1.08	0	56137	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	423	-0.23	1.59	12	2.33	-4655.00	665.00	2395	20221115	-55.82	610	20230413	73.44	2335	-54.69	20230227	610	73.44	20230413	2395	-55.82	20221115	610	73.44	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
119	20231110	110214	51	100.00	KOSPI		화학	N	N	N	N		N	1055	24	2	2.33	917269730	865339	83.34	1011	1094	1010	1340	722	1031	1060.01	1.08	0	35693	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	422	-0.23	1.59	12	2.16	-4655.00	665.00	2395	20221115	-55.95	610	20230413	72.95	2335	-54.82	20230227	610	72.95	20230413	2395	-55.95	20221115	610	72.95	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
120	20231110	100215	51	100.00	KOSPI		화학	N	N	N	N		N	1059	28	2	2.72	738152224	697175	67.15	1011	1094	1010	1340	722	1031	1058.78	1.08	0	24756	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	424	-0.23	1.59	12	1.74	-4655.00	665.00	2395	20221115	-55.78	610	20230413	73.61	2335	-54.65	20230227	610	73.61	20230413	2395	-55.78	20221115	610	73.61	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
121	20231110	090213	51	100.00	KOSPI		화학	N	N	N	N		N	1015	-16	5	-1.55	10795286	10673	1.03	1011	1015	1010	1340	722	1031	1011.46	1.08	0	3722	1117	1074	1029	986	941	1095	1007	200	309	500	0	1	1	40000000	406	-0.22	1.53	12	0.03	-4655.00	665.00	2395	20221115	-57.62	610	20230413	66.39	2335	-56.53	20230227	610	66.39	20230413	2395	-57.62	20221115	610	66.39	20230413	0.00	N	006380	500	200 억		431791	N	N	12	N	00	N
122	20231109	160210	51	100.00	KOSPI		화학	N	N	N	N		N	1031	4	2	0.39	1035211701	1015376	51.78	1005	1072	984	1335	719	1027	1019.54	1.03	0	20732	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	412	-0.22	1.55	12	2.54	-4655.00	665.00	2395	20221115	-56.95	610	20230413	69.02	2335	-55.85	20230227	610	69.02	20230413	2395	-56.95	20221115	610	69.02	20230413	0.00	N	006380	500	200 억		410929	N	N	12	N	00	N
123	20231109	150212	51	100.00	KOSPI		화학	N	N	N	N		N	1040	13	2	1.27	922426237	907285	46.26	1005	1072	984	1335	719	1027	1016.69	1.03	0	5958	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	416	-0.22	1.56	12	2.27	-4655.00	665.00	2395	20221115	-56.58	610	20230413	70.49	2335	-55.46	20230227	610	70.49	20230413	2395	-56.58	20221115	610	70.49	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
124	20231109	140211	51	100.00	KOSPI		화학	N	N	N	N		N	1017	-10	5	-0.97	834540213	821694	41.90	1005	1072	984	1335	719	1027	1015.63	1.03	0	-6325	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	407	-0.22	1.53	12	2.05	-4655.00	665.00	2395	20221115	-57.54	610	20230413	66.72	2335	-56.45	20230227	610	66.72	20230413	2395	-57.54	20221115	610	66.72	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
125	20231109	130211	51	100.00	KOSPI		화학	N	N	N	N		N	1023	-4	5	-0.39	787909458	775804	39.56	1005	1072	984	1335	719	1027	1015.60	1.03	0	-4360	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	409	-0.22	1.54	12	1.94	-4655.00	665.00	2395	20221115	-57.29	610	20230413	67.70	2335	-56.19	20230227	610	67.70	20230413	2395	-57.29	20221115	610	67.70	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
126	20231109	120211	51	100.00	KOSPI		화학	N	N	N	N		N	1025	-2	5	-0.19	746424423	735125	37.48	1005	1072	984	1335	719	1027	1015.37	1.03	0	-3455	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	410	-0.22	1.54	12	1.84	-4655.00	665.00	2395	20221115	-57.20	610	20230413	68.03	2335	-56.10	20230227	610	68.03	20230413	2395	-57.20	20221115	610	68.03	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
127	20231109	110211	51	100.00	KOSPI		화학	N	N	N	N		N	1027	0	3	0.00	705307600	695042	35.44	1005	1072	984	1335	719	1027	1014.77	1.03	0	-8946	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	411	-0.22	1.54	12	1.74	-4655.00	665.00	2395	20221115	-57.12	610	20230413	68.36	2335	-56.02	20230227	610	68.36	20230413	2395	-57.12	20221115	610	68.36	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
128	20231109	100210	51	100.00	KOSPI		화학	N	N	N	N		N	1037	10	2	0.97	603010491	595043	30.34	1005	1072	984	1335	719	1027	1013.39	1.03	0	-7925	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	415	-0.22	1.56	12	1.49	-4655.00	665.00	2395	20221115	-56.70	610	20230413	70.00	2335	-55.59	20230227	610	70.00	20230413	2395	-56.70	20221115	610	70.00	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
129	20231109	090210	51	100.00	KOSPI		화학	N	N	N	N		N	998	-29	5	-2.82	29540830	29527	1.51	1005	1005	990	1335	719	1027	1000.46	1.03	0	7588	1198	1112	1056	970	914	1084	942	200	308	500	0	1	1	40000000	399	-0.21	1.50	12	0.07	-4655.00	665.00	2395	20221115	-58.33	610	20230413	63.61	2335	-57.26	20230227	610	63.61	20230413	2395	-58.33	20221115	610	63.61	20230413	0.00	N	006380	500	200 억		410929	N	N	2	N	00	N
130	20231108	160210	51	100.00	KOSPI		화학	N	N	N	N		N	1027	-33	5	-3.11	2078485291	1956777	28.35	1065	1142	1000	1378	742	1060	1062.20	1.04	0	-6477	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	411	-0.22	1.54	12	4.89	-4655.00	665.00	2395	20221115	-57.12	610	20230413	68.36	2335	-56.02	20230227	610	68.36	20230413	2395	-57.12	20221115	610	68.36	20230413	0.00	N	006380	500	200 억		417275	N	N	2	N	00	N
131	20231108	150211	51	100.00	KOSPI		화학	N	N	N	N		N	1012	-48	5	-4.53	2017510612	1897334	27.49	1065	1142	1000	1378	742	1060	1063.34	1.04	0	-4579	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	405	-0.22	1.52	12	4.74	-4655.00	665.00	2395	20221115	-57.75	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2395	-57.75	20221115	610	65.90	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
132	20231108	140210	51	100.00	KOSPI		화학	N	N	N	N		N	1022	-38	5	-3.58	1924815641	1806657	26.18	1065	1142	1000	1378	742	1060	1065.40	1.04	0	4776	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	409	-0.22	1.54	12	4.52	-4655.00	665.00	2395	20221115	-57.33	610	20230413	67.54	2335	-56.23	20230227	610	67.54	20230413	2395	-57.33	20221115	610	67.54	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
133	20231108	130210	51	100.00	KOSPI		화학	N	N	N	N		N	1010	-50	5	-4.72	1818915112	1702049	24.66	1065	1142	1000	1378	742	1060	1068.66	1.04	0	7198	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	404	-0.22	1.52	12	4.26	-4655.00	665.00	2395	20221115	-57.83	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2395	-57.83	20221115	610	65.57	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
134	20231108	120211	51	100.00	KOSPI		화학	N	N	N	N		N	1045	-15	5	-1.42	1469863153	1359826	19.70	1065	1142	1033	1378	742	1060	1080.92	1.04	0	-3279	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	418	-0.22	1.57	12	3.40	-4655.00	665.00	2395	20221115	-56.37	610	20230413	71.31	2335	-55.25	20230227	610	71.31	20230413	2395	-56.37	20221115	610	71.31	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
135	20231108	110211	51	100.00	KOSPI		화학	N	N	N	N		N	1039	-21	5	-1.98	1381247097	1274614	18.47	1065	1142	1033	1378	742	1060	1083.66	1.04	0	1052	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	416	-0.22	1.56	12	3.19	-4655.00	665.00	2395	20221115	-56.62	610	20230413	70.33	2335	-55.50	20230227	610	70.33	20230413	2395	-56.62	20221115	610	70.33	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
136	20231108	100210	51	100.00	KOSPI		화학	N	N	N	N		N	1060	0	3	0.00	994464523	906183	13.13	1065	1142	1060	1378	742	1060	1097.42	1.04	0	-8858	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	424	-0.23	1.59	12	2.27	-4655.00	665.00	2395	20221115	-55.74	610	20230413	73.77	2335	-54.60	20230227	610	73.77	20230413	2395	-55.74	20221115	610	73.77	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
137	20231108	090210	51	100.00	KOSPI		화학	N	N	N	N		N	1089	29	2	2.74	21764449	20275	0.29	1065	1090	1061	1378	742	1060	1073.51	1.04	0	6137	1296	1178	1089	971	882	1133	926	200	318	500	0	1	1	40000000	436	-0.23	1.64	12	0.05	-4655.00	665.00	2395	20221115	-54.53	610	20230413	78.52	2335	-53.36	20230227	610	78.52	20230413	2395	-54.53	20221115	610	78.52	20230413	0.00	N	006380	500	200 억		417275	N	N	1	N	00	N
138	20231107	160210	51	100.00	KOSPI		화학	N	N	N	N		N	1060	0	3	0.00	7754015074	6868544	48.87	1079	1207	1000	1378	742	1060	1128.95	1.07	0	-9563	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	424	-0.23	1.59	12	17.17	-4655.00	665.00	2395	20221115	-55.74	610	20230413	73.77	2335	-54.60	20230227	610	73.77	20230413	2395	-55.74	20221115	610	73.77	20230413	0.00	N	006380	500	200 억		426812	N	N	1	N	00	N
139	20231107	150210	51	100.00	KOSPI		화학	N	N	N	N		N	1055	-5	5	-0.47	7610324805	6731903	47.89	1079	1207	1000	1378	742	1060	1130.51	1.07	0	-12829	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	422	-0.23	1.59	12	16.83	-4655.00	665.00	2395	20221115	-55.95	610	20230413	72.95	2335	-54.82	20230227	610	72.95	20230413	2395	-55.95	20221115	610	72.95	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
140	20231107	140211	51	100.00	KOSPI		화학	N	N	N	N		N	1081	21	2	1.98	7245716075	6390588	45.47	1079	1207	1000	1378	742	1060	1133.83	1.07	0	11583	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	432	-0.23	1.63	12	15.98	-4655.00	665.00	2395	20221115	-54.86	610	20230413	77.21	2335	-53.70	20230227	610	77.21	20230413	2395	-54.86	20221115	610	77.21	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
141	20231107	130210	51	100.00	KOSPI		화학	N	N	N	N		N	1093	33	2	3.11	6811820041	5989746	42.61	1079	1207	1000	1378	742	1060	1137.27	1.07	0	13993	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	437	-0.23	1.64	12	14.97	-4655.00	665.00	2395	20221115	-54.36	610	20230413	79.18	2335	-53.19	20230227	610	79.18	20230413	2395	-54.36	20221115	610	79.18	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
142	20231107	120210	51	100.00	KOSPI		화학	N	N	N	N		N	1108	48	2	4.53	6389716335	5608107	39.90	1079	1207	1000	1378	742	1060	1139.40	1.07	0	11303	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	443	-0.24	1.67	12	14.02	-4655.00	665.00	2395	20221115	-53.74	610	20230413	81.64	2335	-52.55	20230227	610	81.64	20230413	2395	-53.74	20221115	610	81.64	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
143	20231107	110210	51	100.00	KOSPI		화학	N	N	N	N		N	1123	63	2	5.94	5433032628	4762068	33.88	1079	1207	1000	1378	742	1060	1140.93	1.07	0	-15476	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	449	-0.24	1.69	12	11.91	-4655.00	665.00	2395	20221115	-53.11	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	2395	-53.11	20221115	610	84.10	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
144	20231107	100212	51	100.00	KOSPI		화학	N	N	N	N		N	1050	-10	5	-0.94	1349037445	1266736	9.01	1079	1109	1000	1378	742	1060	1064.98	1.07	0	-249	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	420	-0.23	1.58	12	3.17	-4655.00	665.00	2395	20221115	-56.16	610	20230413	72.13	2335	-55.03	20230227	610	72.13	20230413	2395	-56.16	20221115	610	72.13	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
145	20231107	090208	51	100.00	KOSPI		화학	N	N	N	N		N	1013	-47	5	-4.43	193950218	186595	1.33	1079	1079	1000	1378	742	1060	1039.21	1.07	0	-1443	1310	1185	1068	943	826	1247	1005	200	318	500	0	1	1	40000000	405	-0.22	1.52	12	0.47	-4655.00	665.00	2395	20221115	-57.70	610	20230413	66.07	2335	-56.62	20230227	610	66.07	20230413	2395	-57.70	20221115	610	66.07	20230413	0.00	N	006380	500	200 억		426812	N	N	2	N	00	N
146	20231106	160207	51	100.00	KOSPI		화학	N	N	N	N		N	1060	123	2	13.13	15356871733	13974224	106.38	1000	1193	951	1218	656	937	1098.96	1.12	0	-21101	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	424	-0.23	1.59	12	34.94	-4655.00	665.00	2395	20221115	-55.74	610	20230413	73.77	2335	-54.60	20230227	610	73.77	20230413	2395	-55.74	20221115	610	73.77	20230413	0.00	N	006380	500	200 억		447968	N	N	2	N	00	N
147	20231106	150207	51	100.00	KOSPI		화학	N	N	N	N		N	1092	155	2	16.54	14812055892	13468424	102.53	1000	1193	951	1218	656	937	1099.77	1.12	0	-29063	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	437	-0.23	1.64	12	33.67	-4655.00	665.00	2395	20221115	-54.41	610	20230413	79.02	2335	-53.23	20230227	610	79.02	20230413	2395	-54.41	20221115	610	79.02	20230413	0.00	N	006380	500	200 억		447968	N	N	0	N	00	N
148	20231106	140206	51	100.00	KOSPI		화학	N	N	N	N		N	1114	177	2	18.89	12672981965	11528735	87.77	1000	1193	951	1218	656	937	1099.26	1.12	0	-11717	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	446	-0.24	1.68	12	28.82	-4655.00	665.00	2395	20221115	-53.49	610	20230413	82.62	2335	-52.29	20230227	610	82.62	20230413	2395	-53.49	20221115	610	82.62	20230413	0.00	N	006380	500	200 억		447968	N	N	0	N	00	N
149	20231106	130208	51	100.00	KOSPI		화학	N	N	N	N		N	1092	155	2	16.54	10753864143	9826092	74.80	1000	1193	951	1218	656	937	1094.43	1.12	0	-13010	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	437	-0.23	1.64	12	24.57	-4655.00	665.00	2395	20221115	-54.41	610	20230413	79.02	2335	-53.23	20230227	610	79.02	20230413	2395	-54.41	20221115	610	79.02	20230413	0.00	N	006380	500	200 억		447968	N	N	0	N	00	N
150	20231106	120207	51	100.00	KOSPI		화학	N	N	N	N		N	1101	164	2	17.50	5481511321	5205657	39.63	1000	1140	951	1218	656	937	1053.00	1.12	0	-10752	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	440	-0.24	1.66	12	13.01	-4655.00	665.00	2395	20221115	-54.03	610	20230413	80.49	2335	-52.85	20230227	610	80.49	20230413	2395	-54.03	20221115	610	80.49	20230413	0.00	N	006380	500	200 억		447968	N	N	0	N	00	N
151	20231106	110208	51	100.00	KOSPI		화학	N	N	N	N		N	992	55	2	5.87	3472932391	3309984	25.20	1000	1140	980	1218	656	937	1049.25	1.12	0	96802	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	397	-0.21	1.49	12	8.27	-4655.00	665.00	2395	20221115	-58.58	610	20230413	62.62	2335	-57.52	20230227	610	62.62	20230413	2395	-58.58	20221115	610	62.62	20230413	0.00	N	006380	500	200 억		447968	N	N	0	N	00	N
152	20231106	100201	51	100.00	KOSPI		화학	N	N	N	N		N	1005	68	2	7.26	3153925526	2990151	22.76	1000	1140	980	1218	656	937	1054.79	1.12	0	73365	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	402	-0.22	1.51	12	7.48	-4655.00	665.00	2395	20221115	-58.04	610	20230413	64.75	2335	-56.96	20230227	610	64.75	20230413	2395	-58.04	20221115	610	64.75	20230413	0.00	N	006380	500	200 억		447968	N	N	0	N	00	N
153	20231106	090208	51	100.00	KOSPI		화학	N	N	N	N		N	1099	162	2	17.29	559825197	541733	4.12	1000	1099	980	1218	656	937	1033.50	1.12	0	27769	1381	1159	1048	826	715	1103	770	200	281	500	0	1	1	40000000	440	-0.24	1.65	12	1.35	-4655.00	665.00	2395	20221115	-54.11	610	20230413	80.16	2335	-52.93	20230227	610	80.16	20230413	2395	-54.11	20221115	610	80.16	20230413	0.00	N	006380	500	200 억		447968	Y	N	0	N	00	N
154	20231103	160204	51	100.00	KOSPI		화학	N	N	N	N		N	937	-40	5	-4.09	14868188546	12586411	623.58	1270	1270	937	1270	684	977	1181.99	2.02	0	-358202	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	375	-0.20	1.41	12	31.47	-4655.00	665.00	2395	20221115	-60.88	610	20230413	53.61	2335	-59.87	20230227	610	53.61	20230413	2395	-60.88	20221115	610	53.61	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
155	20231103	150206	51	100.00	KOSPI		화학	N	N	N	N		N	1078	101	2	10.34	13581445108	11292662	559.49	1270	1270	1055	1270	684	977	1202.68	2.02	0	-361230	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	431	-0.23	1.62	12	28.23	-4655.00	665.00	2395	20221115	-54.99	610	20230413	76.72	2335	-53.83	20230227	610	76.72	20230413	2395	-54.99	20221115	610	76.72	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
156	20231103	140205	51	100.00	KOSPI		화학	N	N	N	N		N	1208	231	2	23.64	12158863685	10029655	496.91	1270	1270	1144	1270	684	977	1212.29	2.02	0	-362261	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	483	-0.26	1.82	12	25.07	-4655.00	665.00	2395	20221115	-49.56	610	20230413	98.03	2335	-48.27	20230227	610	98.03	20230413	2395	-49.56	20221115	610	98.03	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
157	20231103	130206	51	100.00	KOSPI		화학	N	N	N	N		N	1217	240	2	24.56	11395310674	9390642	465.25	1270	1270	1144	1270	684	977	1213.48	2.02	0	-356153	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	487	-0.26	1.83	12	23.48	-4655.00	665.00	2395	20221115	-49.19	610	20230413	99.51	2335	-47.88	20230227	610	99.51	20230413	2395	-49.19	20221115	610	99.51	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
158	20231103	120205	51	100.00	KOSPI		화학	N	N	N	N		N	1206	229	2	23.44	10412493094	8584719	425.32	1270	1270	1144	1270	684	977	1212.91	2.02	0	-347100	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	482	-0.26	1.81	12	21.46	-4655.00	665.00	2395	20221115	-49.65	610	20230413	97.70	2335	-48.35	20230227	610	97.70	20230413	2395	-49.65	20221115	610	97.70	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
159	20231103	110206	51	100.00	KOSPI		화학	N	N	N	N		N	1208	231	2	23.64	9858704786	8126585	402.63	1270	1270	1144	1270	684	977	1213.14	2.02	0	-335222	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	483	-0.26	1.82	12	20.32	-4655.00	665.00	2395	20221115	-49.56	610	20230413	98.03	2335	-48.27	20230227	610	98.03	20230413	2395	-49.56	20221115	610	98.03	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
160	20231103	100205	51	100.00	KOSPI		화학	N	N	N	N		N	1200	223	2	22.82	8239318281	6808284	337.31	1270	1270	1144	1270	684	977	1210.19	2.02	0	-256415	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	480	-0.26	1.80	12	17.02	-4655.00	665.00	2395	20221115	-49.90	610	20230413	96.72	2335	-48.61	20230227	610	96.72	20230413	2395	-49.90	20221115	610	96.72	20230413	0.00	N	006380	500	200 억		806165	N	N	0	N	00	N
161	20231103	090205	51	100.00	KOSPI		화학	N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1270	684	977	0.00	2.02	0	0	1060	1018	935	893	810	1039	914	200	293	500	0	1	1	40000000	391	-0.21	1.47	12	0.00	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		806165	Y	N	0	N	00	N
162	20231102	160205	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1889184241	2018175	894.30	889	977	852	977	527	752	936.08	2.15	0	-55254	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	5.05	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
163	20231102	150206	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1886318700	2015242	893.00	889	977	852	977	527	752	936.03	2.15	0	-55253	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	5.04	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
164	20231102	140205	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1878690284	2007434	889.54	889	977	852	977	527	752	935.87	2.15	0	-55250	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	5.02	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
165	20231102	130205	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1875913650	2004592	888.28	889	977	852	977	527	752	935.81	2.15	0	-55249	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	5.01	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
166	20231102	120203	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1863414889	1991799	882.61	889	977	852	977	527	752	935.54	2.15	0	-55247	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	4.98	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
167	20231102	110201	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1841315149	1969179	872.58	889	977	852	977	527	752	935.07	2.15	0	-55246	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	4.92	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
168	20231102	100204	51	100.00	KOSPI		화학	N	N	N	N		N	977	225	1	29.92	1822173765	1949587	863.90	889	977	852	977	527	752	934.65	2.15	0	-55244	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	391	-0.21	1.47	12	4.87	-4655.00	665.00	2395	20221115	-59.21	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2395	-59.21	20221115	610	60.16	20230413	0.00	N	006380	500	200 억		861418	N	N	0	N	00	N
169	20231102	090205	51	100.00	KOSPI		화학	N	N	N	N		N	752	0	3	0.00	0	0	0.00	0	0	0	977	527	752	0.00	2.15	0	0	778	764	753	739	728	772	747	200	225	500	0	1	1	40000000	301	-0.16	1.13	12	0.00	-4655.00	665.00	2395	20221115	-68.60	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2395	-68.60	20221115	610	23.28	20230413	0.00	N	006380	500	200 억		861418	Y	N	0	N	00	N
170	20231101	160203	51	100.00	KOSPI		화학	N	N	N	N		N	752	-1	5	-0.13	151506803	201030	172.91	742	767	742	978	528	753	753.65	2.07	0	32636	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	301	-0.16	1.13	12	0.50	-4655.00	665.00	2395	20221115	-68.60	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2395	-68.60	20221115	610	23.28	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
171	20231101	150204	51	100.00	KOSPI		화학	N	N	N	N		N	749	-4	5	-0.53	146424658	194228	167.06	742	767	742	978	528	753	753.88	2.07	0	34410	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	300	-0.16	1.13	12	0.49	-4655.00	665.00	2395	20221115	-68.73	610	20230413	22.79	2335	-67.92	20230227	610	22.79	20230413	2395	-68.73	20221115	610	22.79	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
172	20231101	140202	51	100.00	KOSPI		화학	N	N	N	N		N	752	-1	5	-0.13	132385730	175536	150.98	742	767	742	978	528	753	754.18	2.07	0	35462	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	301	-0.16	1.13	12	0.44	-4655.00	665.00	2395	20221115	-68.60	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2395	-68.60	20221115	610	23.28	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
173	20231101	130204	51	100.00	KOSPI		화학	N	N	N	N		N	756	3	2	0.40	120333665	159434	137.13	742	767	742	978	528	753	754.76	2.07	0	36952	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	302	-0.16	1.14	12	0.40	-4655.00	665.00	2395	20221115	-68.43	610	20230413	23.93	2335	-67.62	20230227	610	23.93	20230413	2395	-68.43	20221115	610	23.93	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
174	20231101	120206	51	100.00	KOSPI		화학	N	N	N	N		N	752	-1	5	-0.13	111159733	147233	126.64	742	767	742	978	528	753	754.99	2.07	0	37627	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	301	-0.16	1.13	12	0.37	-4655.00	665.00	2395	20221115	-68.60	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2395	-68.60	20221115	610	23.28	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
175	20231101	110206	51	100.00	KOSPI		화학	N	N	N	N		N	747	-6	5	-0.80	100045146	132358	113.84	742	767	742	978	528	753	755.87	2.07	0	38396	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	299	-0.16	1.12	12	0.33	-4655.00	665.00	2395	20221115	-68.81	610	20230413	22.46	2335	-68.01	20230227	610	22.46	20230413	2395	-68.81	20221115	610	22.46	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
176	20231101	100205	51	100.00	KOSPI		화학	N	N	N	N		N	759	6	2	0.80	84357141	111411	95.83	742	767	742	978	528	753	757.17	2.07	0	44933	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	304	-0.16	1.14	12	0.28	-4655.00	665.00	2395	20221115	-68.31	610	20230413	24.43	2335	-67.49	20230227	610	24.43	20230413	2395	-68.31	20221115	610	24.43	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N
177	20231101	090206	51	100.00	KOSPI		화학	N	N	N	N		N	753	0	3	0.00	6562403	8822	7.59	742	753	742	978	528	753	743.87	2.07	0	2026	783	768	759	744	735	763	739	200	225	500	0	1	1	40000000	301	-0.16	1.13	12	0.02	-4655.00	665.00	2395	20221115	-68.56	610	20230413	23.44	2335	-67.75	20230227	610	23.44	20230413	2395	-68.56	20221115	610	23.44	20230413	0.00	N	006380	500	200 억		828782	N	N	0	N	00	N