KissMeData/006380/price/prices-20230801.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	20230831	160220	51	100.00	KOSPI		화학	N	N	N	N		N	1113	-47	5	-4.05	3199594810	2779602	57.76	1169	1249	1086	1508	812	1160	1151.13	3.50	0	-487560	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	445	-0.24	1.67	12	6.95	-4655.00	665.00	2865	20220830	-61.15	610	20230413	82.46	2335	-52.33	20230227	610	82.46	20230413	2850	-60.95	20220914	610	82.46	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
3	20230831	150245	51	100.00	KOSPI		화학	N	N	N	N		N	1112	-48	5	-4.14	3105293402	2694787	56.00	1169	1249	1086	1508	812	1160	1152.32	3.50	0	-484485	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	445	-0.24	1.67	12	6.74	-4655.00	665.00	2865	20220830	-61.19	610	20230413	82.30	2335	-52.38	20230227	610	82.30	20230413	2850	-60.98	20220914	610	82.30	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
4	20230831	140255	51	100.00	KOSPI		화학	N	N	N	N		N	1119	-41	5	-3.53	2801252209	2419067	50.27	1169	1249	1086	1508	812	1160	1157.99	3.50	0	-398812	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	448	-0.24	1.68	12	6.05	-4655.00	665.00	2865	20220830	-60.94	610	20230413	83.44	2335	-52.08	20230227	610	83.44	20230413	2850	-60.74	20220914	610	83.44	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
5	20230831	130250	51	100.00	KOSPI		화학	N	N	N	N		N	1117	-43	5	-3.71	2602899561	2243605	46.62	1169	1249	1086	1508	812	1160	1160.14	3.50	0	-366919	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	447	-0.24	1.68	12	5.61	-4655.00	665.00	2865	20220830	-61.01	610	20230413	83.11	2335	-52.16	20230227	610	83.11	20230413	2850	-60.81	20220914	610	83.11	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
6	20230831	120253	51	100.00	KOSPI		화학	N	N	N	N		N	1109	-51	5	-4.40	2307702334	1975226	41.05	1169	1249	1093	1508	812	1160	1168.34	3.50	0	-259795	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	444	-0.24	1.67	12	4.94	-4655.00	665.00	2865	20220830	-61.29	610	20230413	81.80	2335	-52.51	20230227	610	81.80	20230413	2850	-61.09	20220914	610	81.80	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
7	20230831	110347	51	100.00	KOSPI		화학	N	N	N	N		N	1137	-23	5	-1.98	1951853104	1654801	34.39	1169	1249	1102	1508	812	1160	1179.55	3.50	0	-146480	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	455	-0.24	1.71	12	4.14	-4655.00	665.00	2865	20220830	-60.31	610	20230413	86.39	2335	-51.31	20230227	610	86.39	20230413	2850	-60.11	20220914	610	86.39	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
8	20230831	100315	51	100.00	KOSPI		화학	N	N	N	N		N	1177	17	2	1.47	1464392605	1226364	25.48	1169	1249	1150	1508	812	1160	1194.19	3.50	0	-106265	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	471	-0.25	1.77	12	3.07	-4655.00	665.00	2865	20220830	-58.92	610	20230413	92.95	2335	-49.59	20230227	610	92.95	20230413	2850	-58.70	20220914	610	92.95	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
9	20230831	090234	51	100.00	KOSPI		화학	N	N	N	N		N	1175	15	2	1.29	124608838	105783	2.20	1169	1188	1169	1508	812	1160	1178.56	3.50	0	-21411	1338	1249	1156	1067	974	1293	1111	200	348	500	0	1	1	40000000	470	-0.25	1.77	12	0.26	-4655.00	665.00	2865	20220830	-58.99	610	20230413	92.62	2335	-49.68	20230227	610	92.62	20230413	2850	-58.77	20220914	610	92.62	20230413	0.01	N	006380	500	200 억		1400247	N	N	2	N	00	N
10	20230830	160221	51	100.00	KOSPI		화학	N	N	N	N		N	1160	70	2	6.42	5548624591	4783867	216.45	1093	1245	1063	1417	763	1090	1160.01	2.87	0	274201	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	464	-0.25	1.74	12	11.96	-4655.00	665.00	2865	20220830	-59.51	610	20230413	90.16	2335	-50.32	20230227	610	90.16	20230413	2865	-59.51	20220830	610	90.16	20230413	0.01	N	006380	500	200 억		1147156	N	N	2	N	00	N
11	20230830	150241	51	100.00	KOSPI		화학	N	N	N	N		N	1190	100	2	9.17	4869876546	4196913	189.89	1093	1245	1063	1417	763	1090	1160.52	2.87	0	162576	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	476	-0.26	1.79	12	10.49	-4655.00	665.00	2865	20220830	-58.46	610	20230413	95.08	2335	-49.04	20230227	610	95.08	20230413	2865	-58.46	20220830	610	95.08	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
12	20230830	140300	51	100.00	KOSPI		화학	N	N	N	N		N	1113	23	2	2.11	1491232447	1362788	61.66	1093	1141	1063	1417	763	1090	1094.28	2.87	0	-29604	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	445	-0.24	1.67	12	3.41	-4655.00	665.00	2865	20220830	-61.15	610	20230413	82.46	2335	-52.33	20230227	610	82.46	20230413	2865	-61.15	20220830	610	82.46	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
13	20230830	130244	51	100.00	KOSPI		화학	N	N	N	N		N	1070	-20	5	-1.83	1092769457	1000572	45.27	1093	1141	1063	1417	763	1090	1092.17	2.87	0	-64363	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	428	-0.23	1.61	12	2.50	-4655.00	665.00	2865	20220830	-62.65	610	20230413	75.41	2335	-54.18	20230227	610	75.41	20230413	2865	-62.65	20220830	610	75.41	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
14	20230830	120250	51	100.00	KOSPI		화학	N	N	N	N		N	1080	-10	5	-0.92	1013785845	926968	41.94	1093	1141	1063	1417	763	1090	1093.70	2.87	0	-48268	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	432	-0.23	1.62	12	2.32	-4655.00	665.00	2865	20220830	-62.30	610	20230413	77.05	2335	-53.75	20230227	610	77.05	20230413	2865	-62.30	20220830	610	77.05	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
15	20230830	110339	51	100.00	KOSPI		화학	N	N	N	N		N	1071	-19	5	-1.74	916614392	836450	37.85	1093	1141	1063	1417	763	1090	1095.91	2.87	0	-21911	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	428	-0.23	1.61	12	2.09	-4655.00	665.00	2865	20220830	-62.62	610	20230413	75.57	2335	-54.13	20230227	610	75.57	20230413	2865	-62.62	20220830	610	75.57	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
16	20230830	100305	51	100.00	KOSPI		화학	N	N	N	N		N	1086	-4	5	-0.37	710655597	645512	29.21	1093	1141	1063	1417	763	1090	1101.09	2.87	0	-5334	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	434	-0.23	1.63	12	1.61	-4655.00	665.00	2865	20220830	-62.09	610	20230413	78.03	2335	-53.49	20230227	610	78.03	20230413	2865	-62.09	20220830	610	78.03	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
17	20230830	090231	51	100.00	KOSPI		화학	N	N	N	N		N	1081	-9	5	-0.83	65169507	59789	2.71	1093	1100	1080	1417	763	1090	1089.99	2.87	0	-9037	1168	1128	1084	1044	1000	1149	1065	200	327	500	0	1	1	40000000	432	-0.23	1.63	12	0.15	-4655.00	665.00	2865	20220830	-62.27	610	20230413	77.21	2335	-53.70	20230227	610	77.21	20230413	2865	-62.27	20220830	610	77.21	20230413	0.01	N	006380	500	200 억		1147156	N	N	1	N	00	N
18	20230829	160219	51	100.00	KOSPI		화학	N	N	N	N		N	1090	6	2	0.55	2326860844	2162573	19.75	1063	1124	1040	1409	759	1084	1075.93	2.88	0	-14095	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	436	-0.23	1.64	12	5.41	-4655.00	665.00	2925	20220826	-62.74	610	20230413	78.69	2335	-53.32	20230227	610	78.69	20230413	2865	-61.95	20220830	610	78.69	20230413	0.01	N	006380	500	200 억		1152630	N	N	1	N	00	N
19	20230829	150242	51	100.00	KOSPI		화학	N	N	N	N		N	1093	9	2	0.83	2254829737	2096591	19.15	1063	1124	1040	1409	759	1084	1075.47	2.88	0	-19852	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	437	-0.23	1.64	12	5.24	-4655.00	665.00	2925	20220826	-62.63	610	20230413	79.18	2335	-53.19	20230227	610	79.18	20230413	2865	-61.85	20220830	610	79.18	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
20	20230829	140255	51	100.00	KOSPI		화학	N	N	N	N		N	1097	13	2	1.20	2142837808	1994717	18.22	1063	1124	1040	1409	759	1084	1074.26	2.88	0	-30016	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	439	-0.24	1.65	12	4.99	-4655.00	665.00	2925	20220826	-62.50	610	20230413	79.84	2335	-53.02	20230227	610	79.84	20230413	2865	-61.71	20220830	610	79.84	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
21	20230829	130247	51	100.00	KOSPI		화학	N	N	N	N		N	1079	-5	5	-0.46	1731217079	1619901	14.80	1063	1118	1040	1409	759	1084	1068.72	2.88	0	-123984	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	432	-0.23	1.62	12	4.05	-4655.00	665.00	2925	20220826	-63.11	610	20230413	76.89	2335	-53.79	20230227	610	76.89	20230413	2865	-62.34	20220830	610	76.89	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
22	20230829	120251	51	100.00	KOSPI		화학	N	N	N	N		N	1067	-17	5	-1.57	1609628526	1506347	13.76	1063	1118	1040	1409	759	1084	1068.56	2.88	0	-144009	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	427	-0.23	1.60	12	3.77	-4655.00	665.00	2925	20220826	-63.52	610	20230413	74.92	2335	-54.30	20230227	610	74.92	20230413	2865	-62.76	20220830	610	74.92	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
23	20230829	110411	51	100.00	KOSPI		화학	N	N	N	N		N	1051	-33	5	-3.04	1404040137	1311573	11.98	1063	1118	1040	1409	759	1084	1070.50	2.88	0	-120222	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	420	-0.23	1.58	12	3.28	-4655.00	665.00	2925	20220826	-64.07	610	20230413	72.30	2335	-54.99	20230227	610	72.30	20230413	2865	-63.32	20220830	610	72.30	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
24	20230829	100305	51	100.00	KOSPI		화학	N	N	N	N		N	1071	-13	5	-1.20	1044297690	970932	8.87	1063	1118	1047	1409	759	1084	1075.56	2.88	0	-82017	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	428	-0.23	1.61	12	2.43	-4655.00	665.00	2925	20220826	-63.38	610	20230413	75.57	2335	-54.13	20230227	610	75.57	20230413	2865	-62.62	20220830	610	75.57	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
25	20230829	090213	51	100.00	KOSPI		화학	N	N	N	N		N	1059	-25	5	-2.31	113570261	106924	0.98	1063	1080	1059	1409	759	1084	1062.13	2.88	0	-11985	1376	1229	1118	971	860	1303	1045	200	325	500	0	1	1	40000000	424	-0.23	1.59	12	0.27	-4655.00	665.00	2925	20220826	-63.79	610	20230413	73.61	2335	-54.65	20230227	610	73.61	20230413	2865	-63.04	20220830	610	73.61	20230413	0.01	N	006380	500	200 억		1152630	N	N	0	N	00	N
26	20230828	160214	51	100.00	KOSPI		화학	N	N	N	N		N	1084	67	2	6.59	12708556180	10899757	287.71	1050	1265	1007	1322	712	1017	1165.98	2.79	0	44329	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	434	-0.23	1.63	12	27.25	-4655.00	665.00	2925	20220826	-62.94	610	20230413	77.70	2335	-53.58	20230227	610	77.70	20230413	2865	-62.16	20220830	610	77.70	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
27	20230828	150216	51	100.00	KOSPI		화학	N	N	N	N		N	1093	76	2	7.47	12454102018	10665405	281.52	1050	1265	1007	1322	712	1017	1167.71	2.79	0	37065	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	437	-0.23	1.64	12	26.66	-4655.00	665.00	2925	20220826	-62.63	610	20230413	79.18	2335	-53.19	20230227	610	79.18	20230413	2865	-61.85	20220830	610	79.18	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
28	20230828	140216	51	100.00	KOSPI		화학	N	N	N	N		N	1103	86	2	8.46	11851593184	10119181	267.10	1050	1265	1007	1322	712	1017	1171.20	2.79	0	-4213	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	441	-0.24	1.66	12	25.30	-4655.00	665.00	2925	20220826	-62.29	610	20230413	80.82	2335	-52.76	20230227	610	80.82	20230413	2865	-61.50	20220830	610	80.82	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
29	20230828	130219	51	100.00	KOSPI		화학	N	N	N	N		N	1153	136	2	13.37	10932875589	9305314	245.62	1050	1265	1007	1322	712	1017	1174.91	2.79	0	-121698	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	461	-0.25	1.73	12	23.26	-4655.00	665.00	2925	20220826	-60.58	610	20230413	89.02	2335	-50.62	20230227	610	89.02	20230413	2865	-59.76	20220830	610	89.02	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
30	20230828	120217	51	100.00	KOSPI		화학	N	N	N	N		N	1170	153	2	15.04	8773059717	7449423	196.63	1050	1265	1007	1322	712	1017	1177.68	2.79	0	198262	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	468	-0.25	1.76	12	18.62	-4655.00	665.00	2925	20220826	-60.00	610	20230413	91.80	2335	-49.89	20230227	610	91.80	20230413	2865	-59.16	20220830	610	91.80	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
31	20230828	110216	51	100.00	KOSPI		화학	N	N	N	N		N	1169	152	2	14.95	7036720177	5947761	156.99	1050	1265	1007	1322	712	1017	1183.09	2.79	0	191280	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	468	-0.25	1.76	12	14.87	-4655.00	665.00	2925	20220826	-60.03	610	20230413	91.64	2335	-49.94	20230227	610	91.64	20230413	2865	-59.20	20220830	610	91.64	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
32	20230828	100213	51	100.00	KOSPI		화학	N	N	N	N		N	1119	102	2	10.03	575172090	542428	14.32	1050	1120	1007	1322	712	1017	1060.37	2.79	0	44689	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	448	-0.24	1.68	12	1.36	-4655.00	665.00	2925	20220826	-61.74	610	20230413	83.44	2335	-52.08	20230227	610	83.44	20230413	2865	-60.94	20220830	610	83.44	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
33	20230828	090217	51	100.00	KOSPI		화학	N	N	N	N		N	1035	18	2	1.77	71965322	68568	1.81	1050	1070	1032	1322	712	1017	1049.55	2.79	0	-29675	1234	1125	1053	944	872	1180	999	200	305	500	0	1	1	40000000	414	-0.22	1.56	12	0.17	-4655.00	665.00	2925	20220826	-64.62	610	20230413	69.67	2335	-55.67	20230227	610	69.67	20230413	2865	-63.87	20220830	610	69.67	20230413	0.01	N	006380	500	200 억		1117186	N	N	0	N	00	N
34	20230825	160215	51	100.00	KOSPI		화학	N	N	N	N		N	1017	32	2	3.25	3993957389	3750119	576.44	994	1162	981	1280	690	985	1065.14	3.23	0	-176762	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	407	-0.22	1.53	12	9.38	-4655.00	665.00	2925	20220826	-65.23	610	20230413	66.72	2335	-56.45	20230227	610	66.72	20230413	2925	-65.23	20220826	610	66.72	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
35	20230825	150216	51	100.00	KOSPI		화학	N	N	N	N		N	1010	25	2	2.54	3891037365	3648408	560.80	994	1162	981	1280	690	985	1066.60	3.23	0	-174775	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	404	-0.22	1.52	12	9.12	-4655.00	665.00	2925	20220826	-65.47	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2925	-65.47	20220826	610	65.57	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
36	20230825	140215	51	100.00	KOSPI		화학	N	N	N	N		N	1006	21	2	2.13	3794880109	3552982	546.13	994	1162	981	1280	690	985	1068.18	3.23	0	-180691	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	402	-0.22	1.51	12	8.88	-4655.00	665.00	2925	20220826	-65.61	610	20230413	64.92	2335	-56.92	20230227	610	64.92	20230413	2925	-65.61	20220826	610	64.92	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
37	20230825	130216	51	100.00	KOSPI		화학	N	N	N	N		N	997	12	2	1.22	3703073403	3461828	532.12	994	1162	981	1280	690	985	1069.79	3.23	0	-189689	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	399	-0.21	1.50	12	8.65	-4655.00	665.00	2925	20220826	-65.91	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2925	-65.91	20220826	610	63.44	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
38	20230825	120216	51	100.00	KOSPI		화학	N	N	N	N		N	1018	33	2	3.35	3473638679	3233252	496.99	994	1162	981	1280	690	985	1074.46	3.23	0	-150443	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	407	-0.22	1.53	12	8.08	-4655.00	665.00	2925	20220826	-65.20	610	20230413	66.89	2335	-56.40	20230227	610	66.89	20230413	2925	-65.20	20220826	610	66.89	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
39	20230825	110215	51	100.00	KOSPI		화학	N	N	N	N		N	1032	47	2	4.77	3233099866	2997310	460.72	994	1162	981	1280	690	985	1078.80	3.23	0	-119954	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	413	-0.22	1.55	12	7.49	-4655.00	665.00	2925	20220826	-64.72	610	20230413	69.18	2335	-55.80	20230227	610	69.18	20230413	2925	-64.72	20220826	610	69.18	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
40	20230825	100216	51	100.00	KOSPI		화학	N	N	N	N		N	1045	60	2	6.09	2893619575	2669044	410.26	994	1162	981	1280	690	985	1084.30	3.23	0	-128590	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	418	-0.22	1.57	12	6.67	-4655.00	665.00	2925	20220826	-64.27	610	20230413	71.31	2335	-55.25	20230227	610	71.31	20230413	2925	-64.27	20220826	610	71.31	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
41	20230825	090216	51	100.00	KOSPI		화학	N	N	N	N		N	996	11	2	1.12	30893518	31065	4.78	994	998	994	1280	690	985	995.97	3.23	0	7448	1046	1015	986	955	926	1001	941	200	295	500	0	1	1	40000000	398	-0.21	1.50	12	0.08	-4655.00	665.00	2925	20220826	-65.95	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2925	-65.95	20220826	610	63.28	20230413	0.01	N	006380	500	200 억		1293499	N	N	3	N	00	N
42	20230824	160214	51	100.00	KOSPI		화학	N	N	N	N		N	985	-5	5	-0.51	637109929	647883	62.56	986	1017	957	1287	693	990	983.35	3.17	0	26686	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	394	-0.21	1.48	12	1.62	-4655.00	665.00	2925	20220826	-66.32	610	20230413	61.48	2335	-57.82	20230227	610	61.48	20230413	2925	-66.32	20220826	610	61.48	20230413	0.01	N	006380	500	200 억		1266813	N	N	3	N	01	N
43	20230824	150214	51	100.00	KOSPI		화학	N	N	N	N		N	987	-3	5	-0.30	585086665	595121	57.47	986	1017	957	1287	693	990	983.14	3.17	0	28315	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	395	-0.21	1.48	12	1.49	-4655.00	665.00	2925	20220826	-66.26	610	20230413	61.80	2335	-57.73	20230227	610	61.80	20230413	2925	-66.26	20220826	610	61.80	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
44	20230824	140214	51	100.00	KOSPI		화학	N	N	N	N		N	989	-1	5	-0.10	532089199	541485	52.29	986	1017	957	1287	693	990	982.65	3.17	0	33084	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	396	-0.21	1.49	12	1.35	-4655.00	665.00	2925	20220826	-66.19	610	20230413	62.13	2335	-57.64	20230227	610	62.13	20230413	2925	-66.19	20220826	610	62.13	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
45	20230824	130215	51	100.00	KOSPI		화학	N	N	N	N		N	990	0	3	0.00	423860980	433088	41.82	986	999	957	1287	693	990	978.69	3.17	0	36535	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	396	-0.21	1.49	12	1.08	-4655.00	665.00	2925	20220826	-66.15	610	20230413	62.30	2335	-57.60	20230227	610	62.30	20230413	2925	-66.15	20220826	610	62.30	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
46	20230824	120217	51	100.00	KOSPI		화학	N	N	N	N		N	987	-3	5	-0.30	393894857	402767	38.89	986	999	957	1287	693	990	977.97	3.17	0	31527	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	395	-0.21	1.48	12	1.01	-4655.00	665.00	2925	20220826	-66.26	610	20230413	61.80	2335	-57.73	20230227	610	61.80	20230413	2925	-66.26	20220826	610	61.80	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
47	20230824	110214	51	100.00	KOSPI		화학	N	N	N	N		N	987	-3	5	-0.30	346016624	354154	34.20	986	999	957	1287	693	990	977.02	3.17	0	25279	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	395	-0.21	1.48	12	0.89	-4655.00	665.00	2925	20220826	-66.26	610	20230413	61.80	2335	-57.73	20230227	610	61.80	20230413	2925	-66.26	20220826	610	61.80	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
48	20230824	100214	51	100.00	KOSPI		화학	N	N	N	N		N	986	-4	5	-0.40	211151122	217538	21.01	986	986	957	1287	693	990	970.64	3.17	0	35327	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	394	-0.21	1.48	12	0.54	-4655.00	665.00	2925	20220826	-66.29	610	20230413	61.64	2335	-57.77	20230227	610	61.64	20230413	2925	-66.29	20220826	610	61.64	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
49	20230824	090214	51	100.00	KOSPI		화학	N	N	N	N		N	960	-30	5	-3.03	30224067	31077	3.00	986	986	957	1287	693	990	972.55	3.17	0	-8822	1070	1030	996	956	922	1013	939	200	297	500	0	1	1	40000000	384	-0.21	1.44	12	0.08	-4655.00	665.00	2925	20220826	-67.18	610	20230413	57.38	2335	-58.89	20230227	610	57.38	20230413	2925	-67.18	20220826	610	57.38	20230413	0.01	N	006380	500	200 억		1266813	N	N	2	N	01	N
50	20230823	160213	51	100.00	KOSPI		화학	N	N	N	N		N	990	-7	5	-0.70	1007048472	1014744	114.72	997	1036	962	1296	698	997	992.43	3.24	0	-29276	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	396	-0.21	1.49	12	2.54	-4655.00	665.00	2925	20220826	-66.15	610	20230413	62.30	2335	-57.60	20230227	610	62.30	20230413	2925	-66.15	20220826	610	62.30	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
51	20230823	150214	51	100.00	KOSPI		화학	N	N	N	N		N	977	-20	5	-2.01	920331039	926182	104.71	997	1036	962	1296	698	997	993.68	3.24	0	-15305	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	391	-0.21	1.47	12	2.32	-4655.00	665.00	2925	20220826	-66.60	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2925	-66.60	20220826	610	60.16	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
52	20230823	140215	51	100.00	KOSPI		화학	N	N	N	N		N	994	-3	5	-0.30	708205932	709066	80.16	997	1036	978	1296	698	997	998.79	3.24	0	26684	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	398	-0.21	1.49	12	1.77	-4655.00	665.00	2925	20220826	-66.02	610	20230413	62.95	2335	-57.43	20230227	610	62.95	20230413	2925	-66.02	20220826	610	62.95	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
53	20230823	130214	51	100.00	KOSPI		화학	N	N	N	N		N	1007	10	2	1.00	550219941	549561	62.13	997	1036	978	1296	698	997	1001.20	3.24	0	28448	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	403	-0.22	1.51	12	1.37	-4655.00	665.00	2925	20220826	-65.57	610	20230413	65.08	2335	-56.87	20230227	610	65.08	20230413	2925	-65.57	20220826	610	65.08	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
54	20230823	120214	51	100.00	KOSPI		화학	N	N	N	N		N	1009	12	2	1.20	364595863	366735	41.46	997	1010	978	1296	698	997	994.17	3.24	0	21403	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	404	-0.22	1.52	12	0.92	-4655.00	665.00	2925	20220826	-65.50	610	20230413	65.41	2335	-56.79	20230227	610	65.41	20230413	2925	-65.50	20220826	610	65.41	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
55	20230823	110213	51	100.00	KOSPI		화학	N	N	N	N		N	999	2	2	0.20	306983340	309384	34.98	997	1008	978	1296	698	997	992.24	3.24	0	12761	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	400	-0.21	1.50	12	0.77	-4655.00	665.00	2925	20220826	-65.85	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2925	-65.85	20220826	610	63.77	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
56	20230823	100214	51	100.00	KOSPI		화학	N	N	N	N		N	1005	8	2	0.80	232583170	234682	26.53	997	1008	978	1296	698	997	991.06	3.24	0	8084	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	402	-0.22	1.51	12	0.59	-4655.00	665.00	2925	20220826	-65.64	610	20230413	64.75	2335	-56.96	20230227	610	64.75	20230413	2925	-65.64	20220826	610	64.75	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
57	20230823	090215	51	100.00	KOSPI		화학	N	N	N	N		N	983	-14	5	-1.40	17195424	17422	1.97	997	997	982	1296	698	997	986.99	3.24	0	-2125	1083	1040	1007	964	931	1023	947	200	299	500	0	1	1	40000000	393	-0.21	1.48	12	0.04	-4655.00	665.00	2925	20220826	-66.39	610	20230413	61.15	2335	-57.90	20230227	610	61.15	20230413	2925	-66.39	20220826	610	61.15	20230413	0.01	N	006380	500	200 억		1296089	N	N	2	N	02	N
58	20230822	160214	51	100.00	KOSPI		화학	N	N	N	N		N	997	-52	5	-4.96	867317054	870993	75.03	1050	1050	974	1363	735	1049	995.78	3.49	0	-110155	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	399	-0.21	1.50	12	2.18	-4655.00	665.00	2925	20220826	-65.91	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2925	-65.91	20220826	610	63.44	20230413	0.01	N	006380	500	200 억		1395142	N	N	2	N	02	N
59	20230822	150214	51	100.00	KOSPI		화학	N	N	N	N		N	995	-54	5	-5.15	807230295	810666	69.83	1050	1050	974	1363	735	1049	995.76	3.49	0	-107856	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	398	-0.21	1.50	12	2.03	-4655.00	665.00	2925	20220826	-65.98	610	20230413	63.11	2335	-57.39	20230227	610	63.11	20230413	2925	-65.98	20220826	610	63.11	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
60	20230822	140214	51	100.00	KOSPI		화학	N	N	N	N		N	996	-53	5	-5.05	750669730	753931	64.95	1050	1050	974	1363	735	1049	995.67	3.49	0	-97060	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	398	-0.21	1.50	12	1.88	-4655.00	665.00	2925	20220826	-65.95	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2925	-65.95	20220826	610	63.28	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
61	20230822	130212	51	100.00	KOSPI		화학	N	N	N	N		N	994	-55	5	-5.24	688995805	692160	59.62	1050	1050	974	1363	735	1049	995.43	3.49	0	-86434	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	398	-0.21	1.49	12	1.73	-4655.00	665.00	2925	20220826	-66.02	610	20230413	62.95	2335	-57.43	20230227	610	62.95	20230413	2925	-66.02	20220826	610	62.95	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
62	20230822	120210	51	100.00	KOSPI		화학	N	N	N	N		N	1001	-48	5	-4.58	635589195	638458	55.00	1050	1050	974	1363	735	1049	995.51	3.49	0	-89732	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	400	-0.22	1.51	12	1.60	-4655.00	665.00	2925	20220826	-65.78	610	20230413	64.10	2335	-57.13	20230227	610	64.10	20230413	2925	-65.78	20220826	610	64.10	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
63	20230822	110212	51	100.00	KOSPI		화학	N	N	N	N		N	993	-56	5	-5.34	574255020	576844	49.69	1050	1050	974	1363	735	1049	995.51	3.49	0	-90452	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	397	-0.21	1.49	12	1.44	-4655.00	665.00	2925	20220826	-66.05	610	20230413	62.79	2335	-57.47	20230227	610	62.79	20230413	2925	-66.05	20220826	610	62.79	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
64	20230822	100212	51	100.00	KOSPI		화학	N	N	N	N		N	987	-62	5	-5.91	465218046	467493	40.27	1050	1050	974	1363	735	1049	995.13	3.49	0	-94448	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	395	-0.21	1.48	12	1.17	-4655.00	665.00	2925	20220826	-66.26	610	20230413	61.80	2335	-57.73	20230227	610	61.80	20230413	2925	-66.26	20220826	610	61.80	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
65	20230822	090212	51	100.00	KOSPI		화학	N	N	N	N		N	1014	-35	5	-3.34	31845526	30722	2.65	1050	1050	1014	1363	735	1049	1036.57	3.49	0	-7800	1115	1082	1016	983	917	1098	999	200	314	500	0	1	1	40000000	406	-0.22	1.52	12	0.08	-4655.00	665.00	2925	20220826	-65.33	610	20230413	66.23	2335	-56.57	20230227	610	66.23	20230413	2925	-65.33	20220826	610	66.23	20230413	0.01	N	006380	500	200 억		1395142	N	N	4	N	02	N
66	20230821	160212	51	100.00	KOSPI		화학	N	N	N	N		N	1049	56	2	5.64	1114371371	1112190	45.28	993	1049	950	1290	696	993	1001.96	3.13	0	145790	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	420	-0.23	1.58	12	2.78	-4655.00	665.00	2925	20220826	-64.14	610	20230413	71.97	2335	-55.07	20230227	610	71.97	20230413	2925	-64.14	20220826	610	71.97	20230413	0.02	N	006380	500	200 억		1252392	N	N	4	N	02	N
67	20230821	150213	51	100.00	KOSPI		화학	N	N	N	N		N	1018	25	2	2.52	923464751	927472	37.76	993	1038	950	1290	696	993	995.69	3.13	0	134590	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	407	-0.22	1.53	12	2.32	-4655.00	665.00	2925	20220826	-65.20	610	20230413	66.89	2335	-56.40	20230227	610	66.89	20230413	2925	-65.20	20220826	610	66.89	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
68	20230821	140213	51	100.00	KOSPI		화학	N	N	N	N		N	1003	10	2	1.01	847328468	852236	34.70	993	1038	950	1290	696	993	994.25	3.13	0	119163	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	401	-0.22	1.51	12	2.13	-4655.00	665.00	2925	20220826	-65.71	610	20230413	64.43	2335	-57.04	20230227	610	64.43	20230413	2925	-65.71	20220826	610	64.43	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
69	20230821	130215	51	100.00	KOSPI		화학	N	N	N	N		N	996	3	2	0.30	743761001	748861	30.49	993	1038	950	1290	696	993	993.19	3.13	0	74160	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	398	-0.21	1.50	12	1.87	-4655.00	665.00	2925	20220826	-65.95	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2925	-65.95	20220826	610	63.28	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
70	20230821	120214	51	100.00	KOSPI		화학	N	N	N	N		N	990	-3	5	-0.30	688627519	693360	28.23	993	1038	950	1290	696	993	993.18	3.13	0	52630	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	396	-0.21	1.49	12	1.73	-4655.00	665.00	2925	20220826	-66.15	610	20230413	62.30	2335	-57.60	20230227	610	62.30	20230413	2925	-66.15	20220826	610	62.30	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
71	20230821	110214	51	100.00	KOSPI		화학	N	N	N	N		N	1004	11	2	1.11	529093783	531969	21.66	993	1038	950	1290	696	993	994.61	3.13	0	39082	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	402	-0.22	1.51	12	1.33	-4655.00	665.00	2925	20220826	-65.68	610	20230413	64.59	2335	-57.00	20230227	610	64.59	20230413	2925	-65.68	20220826	610	64.59	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
72	20230821	100213	51	100.00	KOSPI		화학	N	N	N	N		N	997	4	2	0.40	310791068	316717	12.89	993	1030	950	1290	696	993	981.12	3.13	0	7444	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	399	-0.21	1.50	12	0.79	-4655.00	665.00	2925	20220826	-65.91	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2925	-65.91	20220826	610	63.44	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
73	20230821	090215	51	100.00	KOSPI		화학	N	N	N	N		N	1000	7	2	0.70	25682937	25819	1.05	993	1002	993	1290	696	993	995.09	3.13	0	8157	1136	1064	1012	940	888	1038	914	200	297	500	0	1	1	40000000	400	-0.21	1.50	12	0.06	-4655.00	665.00	2925	20220826	-65.81	610	20230413	63.93	2335	-57.17	20230227	610	63.93	20230413	2925	-65.81	20220826	610	63.93	20230413	0.02	N	006380	500	200 억		1252392	N	N	3	N	02	N
74	20230818	160213	51	100.00	KOSPI		화학	N	N	N	N		N	993	-16	5	-1.59	2470436635	2441195	95.31	1019	1084	960	1311	707	1009	1012.02	2.85	0	119291	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	397	-0.21	1.49	12	6.10	-4655.00	665.00	2925	20220826	-66.05	610	20230413	62.79	2335	-57.47	20230227	610	62.79	20230413	2925	-66.05	20220826	610	62.79	20230413	0.03	N	006380	500	200 억		1138135	N	N	3	N	02	N
75	20230818	150213	51	100.00	KOSPI		화학	N	N	N	N		N	987	-22	5	-2.18	2391940855	2361905	92.21	1019	1084	960	1311	707	1009	1012.72	2.85	0	118529	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	395	-0.21	1.48	12	5.90	-4655.00	665.00	2925	20220826	-66.26	610	20230413	61.80	2335	-57.73	20230227	610	61.80	20230413	2925	-66.26	20220826	610	61.80	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
76	20230818	140213	51	100.00	KOSPI		화학	N	N	N	N		N	1000	-9	5	-0.89	2230947127	2199027	85.85	1019	1084	960	1311	707	1009	1014.52	2.85	0	132821	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	400	-0.21	1.50	12	5.50	-4655.00	665.00	2925	20220826	-65.81	610	20230413	63.93	2335	-57.17	20230227	610	63.93	20230413	2925	-65.81	20220826	610	63.93	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
77	20230818	130211	51	100.00	KOSPI		화학	N	N	N	N		N	1012	3	2	0.30	2070816402	2039189	79.61	1019	1084	960	1311	707	1009	1015.51	2.85	0	129061	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	405	-0.22	1.52	12	5.10	-4655.00	665.00	2925	20220826	-65.40	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2925	-65.40	20220826	610	65.90	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
78	20230818	120219	51	100.00	KOSPI		화학	N	N	N	N		N	1054	45	2	4.46	1319198364	1317776	51.45	1019	1065	960	1311	707	1009	1001.08	2.85	0	152528	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	422	-0.23	1.58	12	3.29	-4655.00	665.00	2925	20220826	-63.97	610	20230413	72.79	2335	-54.86	20230227	610	72.79	20230413	2925	-63.97	20220826	610	72.79	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
79	20230818	110211	51	100.00	KOSPI		화학	N	N	N	N		N	996	-13	5	-1.29	973089132	981662	38.33	1019	1027	960	1311	707	1009	991.27	2.85	0	125029	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	398	-0.21	1.50	12	2.45	-4655.00	665.00	2925	20220826	-65.95	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2925	-65.95	20220826	610	63.28	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
80	20230818	100213	51	100.00	KOSPI		화학	N	N	N	N		N	978	-31	5	-3.07	629156119	639094	24.95	1019	1027	960	1311	707	1009	984.45	2.85	0	19848	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	391	-0.21	1.47	12	1.60	-4655.00	665.00	2925	20220826	-66.56	610	20230413	60.33	2335	-58.12	20230227	610	60.33	20230413	2925	-66.56	20220826	610	60.33	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
81	20230818	090213	51	100.00	KOSPI		화학	N	N	N	N		N	993	-16	5	-1.59	69423147	68553	2.68	1019	1027	989	1311	707	1009	1012.70	2.85	0	-424	1162	1085	1038	961	914	1062	938	200	302	500	0	1	1	40000000	397	-0.21	1.49	12	0.17	-4655.00	665.00	2925	20220826	-66.05	610	20230413	62.79	2335	-57.47	20230227	610	62.79	20230413	2925	-66.05	20220826	610	62.79	20230413	0.03	N	006380	500	200 억		1138135	N	N	0	N	02	N
82	20230817	160214	51	100.00	KOSPI		화학	N	N	N	N		N	1009	-127	5	-11.18	2602060860	2546431	57.89	1090	1115	991	1476	796	1136	1021.79	3.32	0	-189368	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	404	-0.22	1.52	12	6.37	-4655.00	665.00	3000	20220816	-66.37	610	20230413	65.41	2335	-56.79	20230227	610	65.41	20230413	2925	-65.50	20220826	610	65.41	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
83	20230817	150214	51	100.00	KOSPI		화학	N	N	N	N		N	1005	-131	5	-11.53	2461675169	2407118	54.72	1090	1115	991	1476	796	1136	1022.59	3.32	0	-182073	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	402	-0.22	1.51	12	6.02	-4655.00	665.00	3000	20220816	-66.50	610	20230413	64.75	2335	-56.96	20230227	610	64.75	20230413	2925	-65.64	20220826	610	64.75	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
84	20230817	140212	51	100.00	KOSPI		화학	N	N	N	N		N	999	-137	5	-12.06	2302204391	2248577	51.12	1090	1115	991	1476	796	1136	1023.77	3.32	0	-170301	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	400	-0.21	1.50	12	5.62	-4655.00	665.00	3000	20220816	-66.70	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2925	-65.85	20220826	610	63.77	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
85	20230817	130211	51	100.00	KOSPI		화학	N	N	N	N		N	1012	-124	5	-10.92	2145498661	2092777	47.57	1090	1115	991	1476	796	1136	1025.11	3.32	0	-148902	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	405	-0.22	1.52	12	5.23	-4655.00	665.00	3000	20220816	-66.27	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2925	-65.40	20220826	610	65.90	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
86	20230817	120213	51	100.00	KOSPI		화학	N	N	N	N		N	1014	-122	5	-10.74	2031402373	1980050	45.01	1090	1115	991	1476	796	1136	1025.85	3.32	0	-147020	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	406	-0.22	1.52	12	4.95	-4655.00	665.00	3000	20220816	-66.20	610	20230413	66.23	2335	-56.57	20230227	610	66.23	20230413	2925	-65.33	20220826	610	66.23	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
87	20230817	110212	51	100.00	KOSPI		화학	N	N	N	N		N	1017	-119	5	-10.48	1889386783	1840764	41.85	1090	1115	991	1476	796	1136	1026.32	3.32	0	-122034	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	407	-0.22	1.53	12	4.60	-4655.00	665.00	3000	20220816	-66.10	610	20230413	66.72	2335	-56.45	20230227	610	66.72	20230413	2925	-65.23	20220826	610	66.72	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
88	20230817	100212	51	100.00	KOSPI		화학	N	N	N	N		N	1010	-126	5	-11.09	1347344047	1301006	29.58	1090	1115	999	1476	796	1136	1035.50	3.32	0	-137761	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	404	-0.22	1.52	12	3.25	-4655.00	665.00	3000	20220816	-66.33	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2925	-65.47	20220826	610	65.57	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
89	20230817	090212	51	100.00	KOSPI		화학	N	N	N	N		N	1087	-49	5	-4.31	108749584	99614	2.26	1090	1115	1086	1476	796	1136	1091.01	3.32	0	1305	1212	1174	1107	1069	1002	1193	1088	200	340	500	0	1	1	40000000	435	-0.23	1.63	12	0.25	-4655.00	665.00	3000	20220816	-63.77	610	20230413	78.20	2335	-53.45	20230227	610	78.20	20230413	2925	-62.84	20220826	610	78.20	20230413	0.03	N	006380	500	200 억		1329813	N	N	3	N	02	N
90	20230816	160212	51	100.00	KOSPI		화학	N	N	N	N		N	1136	46	2	4.22	4707031384	4311904	76.64	1080	1145	1040	1417	763	1090	1091.56	3.97	0	-258876	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	454	-0.24	1.71	12	10.78	-4655.00	665.00	3080	20220812	-63.12	610	20230413	86.23	2335	-51.35	20230227	610	86.23	20230413	3000	-62.13	20220816	610	86.23	20230413	0.03	N	006380	500	200 억		1589456	N	N	3	N	02	N
91	20230816	150212	51	100.00	KOSPI		화학	N	N	N	N		N	1117	27	2	2.48	3903671982	3599757	63.98	1080	1145	1040	1417	763	1090	1084.43	3.97	0	-238174	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	447	-0.24	1.68	12	9.00	-4655.00	665.00	3080	20220812	-63.73	610	20230413	83.11	2335	-52.16	20230227	610	83.11	20230413	3000	-62.77	20220816	610	83.11	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
92	20230816	140212	51	100.00	KOSPI		화학	N	N	N	N		N	1061	-29	5	-2.66	3118110238	2883983	51.26	1080	1145	1040	1417	763	1090	1081.18	3.97	0	-287682	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	424	-0.23	1.60	12	7.21	-4655.00	665.00	3080	20220812	-65.55	610	20230413	73.93	2335	-54.56	20230227	610	73.93	20230413	3000	-64.63	20220816	610	73.93	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
93	20230816	130214	51	100.00	KOSPI		화학	N	N	N	N		N	1070	-20	5	-1.83	2800695078	2583141	45.91	1080	1145	1040	1417	763	1090	1084.22	3.97	0	-255164	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	428	-0.23	1.61	12	6.46	-4655.00	665.00	3080	20220812	-65.26	610	20230413	75.41	2335	-54.18	20230227	610	75.41	20230413	3000	-64.33	20220816	610	75.41	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
94	20230816	120214	51	100.00	KOSPI		화학	N	N	N	N		N	1051	-39	5	-3.58	2518043757	2318656	41.21	1080	1145	1040	1417	763	1090	1085.99	3.97	0	-262121	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	420	-0.23	1.58	12	5.80	-4655.00	665.00	3080	20220812	-65.88	610	20230413	72.30	2335	-54.99	20230227	610	72.30	20230413	3000	-64.97	20220816	610	72.30	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
95	20230816	110213	51	100.00	KOSPI		화학	N	N	N	N		N	1087	-3	5	-0.28	1958356269	1791289	31.84	1080	1145	1055	1417	763	1090	1093.27	3.97	0	-214692	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	435	-0.23	1.63	12	4.48	-4655.00	665.00	3080	20220812	-64.71	610	20230413	78.20	2335	-53.45	20230227	610	78.20	20230413	3000	-63.77	20220816	610	78.20	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
96	20230816	100210	51	100.00	KOSPI		화학	N	N	N	N		N	1090	0	3	0.00	1410569085	1287678	22.89	1080	1145	1055	1417	763	1090	1095.44	3.97	0	-181085	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	436	-0.23	1.64	12	3.22	-4655.00	665.00	3080	20220812	-64.61	610	20230413	78.69	2335	-53.32	20230227	610	78.69	20230413	3000	-63.67	20220816	610	78.69	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
97	20230816	090212	51	100.00	KOSPI		화학	N	N	N	N		N	1070	-20	5	-1.83	71151238	65883	1.17	1080	1085	1070	1417	763	1090	1079.91	3.97	0	-7405	1258	1173	1105	1020	952	1140	987	200	327	500	0	1	1	40000000	428	-0.23	1.61	12	0.16	-4655.00	665.00	3080	20220812	-65.26	610	20230413	75.41	2335	-54.18	20230227	610	75.41	20230413	3000	-64.33	20220816	610	75.41	20230413	0.03	N	006380	500	200 억		1589456	N	N	6	N	02	N
98	20230814	160211	51	100.00	KOSPI		화학	N	N	N	N		N	1090	-33	5	-2.94	6095795834	5553995	73.93	1131	1190	1037	1459	787	1123	1097.56	3.50	0	187604	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	436	-0.23	1.64	12	13.88	-4655.00	665.00	3085	20220811	-64.67	610	20230413	78.69	2335	-53.32	20230227	610	78.69	20230413	3000	-63.67	20220816	610	78.69	20230413	0.03	N	006380	500	200 억		1401851	N	N	6	N	02	N
99	20230814	150211	51	100.00	KOSPI		화학	N	N	N	N		N	1120	-3	5	-0.27	5538712184	5051448	67.24	1131	1190	1037	1459	787	1123	1096.46	3.50	0	205778	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	448	-0.24	1.68	12	12.63	-4655.00	665.00	3085	20220811	-63.70	610	20230413	83.61	2335	-52.03	20230227	610	83.61	20230413	3000	-62.67	20220816	610	83.61	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
100	20230814	140211	51	100.00	KOSPI		화학	N	N	N	N		N	1061	-62	5	-5.52	5096846891	4648547	61.87	1131	1190	1037	1459	787	1123	1096.44	3.50	0	174816	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	424	-0.23	1.60	12	11.62	-4655.00	665.00	3085	20220811	-65.61	610	20230413	73.93	2335	-54.56	20230227	610	73.93	20230413	3000	-64.63	20220816	610	73.93	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
101	20230814	130210	51	100.00	KOSPI		화학	N	N	N	N		N	1082	-41	5	-3.65	4596878004	4185386	55.71	1131	1190	1037	1459	787	1123	1098.31	3.50	0	169538	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	433	-0.23	1.63	12	10.46	-4655.00	665.00	3085	20220811	-64.93	610	20230413	77.38	2335	-53.66	20230227	610	77.38	20230413	3000	-63.93	20220816	610	77.38	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
102	20230814	120210	51	100.00	KOSPI		화학	N	N	N	N		N	1046	-77	5	-6.86	4260151410	3869425	51.50	1131	1190	1037	1459	787	1123	1100.98	3.50	0	165586	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	418	-0.22	1.57	12	9.67	-4655.00	665.00	3085	20220811	-66.09	610	20230413	71.48	2335	-55.20	20230227	610	71.48	20230413	3000	-65.13	20220816	610	71.48	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
103	20230814	110210	51	100.00	KOSPI		화학	N	N	N	N		N	1060	-63	5	-5.61	3668341265	3306703	44.01	1131	1190	1051	1459	787	1123	1109.36	3.50	0	107028	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	424	-0.23	1.59	12	8.27	-4655.00	665.00	3085	20220811	-65.64	610	20230413	73.77	2335	-54.60	20230227	610	73.77	20230413	3000	-64.67	20220816	610	73.77	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
104	20230814	100210	51	100.00	KOSPI		화학	N	N	N	N		N	1065	-58	5	-5.16	3194245131	2864731	38.13	1131	1190	1051	1459	787	1123	1115.02	3.50	0	-3174	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	426	-0.23	1.60	12	7.16	-4655.00	665.00	3085	20220811	-65.48	610	20230413	74.59	2335	-54.39	20230227	610	74.59	20230413	3000	-64.50	20220816	610	74.59	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
105	20230814	090211	51	100.00	KOSPI		화학	N	N	N	N		N	1140	17	2	1.51	123694227	109309	1.45	1131	1140	1128	1459	787	1123	1131.63	3.50	0	4117	1383	1253	1180	1050	977	1216	1013	200	336	500	0	1	1	40000000	456	-0.24	1.71	12	0.27	-4655.00	665.00	3085	20220811	-63.05	610	20230413	86.89	2335	-51.18	20230227	610	86.89	20230413	3000	-62.00	20220816	610	86.89	20230413	0.03	N	006380	500	200 억		1401851	N	N	10	N	02	N
106	20230811	160208	51	100.00	KOSPI		화학	N	N	N	N		N	1123	-246	5	-17.97	8545993678	7277498	74.66	1303	1310	1107	1779	959	1369	1174.41	3.47	0	13609	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	449	-0.24	1.69	12	18.19	-4655.00	665.00	3085	20220811	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		1388242	N	N	10	N	02	N
107	20230811	150208	51	100.00	KOSPI		화학	N	N	N	N		N	1118	-251	5	-18.33	8007135799	6800007	69.76	1303	1310	1107	1779	959	1369	1177.51	3.47	0	-23203	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	447	-0.24	1.68	12	17.00	-4655.00	665.00	3085	20220811	-63.76	610	20230413	83.28	2335	-52.12	20230227	610	83.28	20230413	3085	-63.76	20220811	610	83.28	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
108	20230811	140209	51	100.00	KOSPI		화학	N	N	N	N		N	1150	-219	5	-16.00	6688196912	5626758	57.73	1303	1310	1134	1779	959	1369	1188.64	3.47	0	-108791	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	460	-0.25	1.73	12	14.07	-4655.00	665.00	3085	20220811	-62.72	610	20230413	88.52	2335	-50.75	20230227	610	88.52	20230413	3085	-62.72	20220811	610	88.52	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
109	20230811	130208	51	100.00	KOSPI		화학	N	N	N	N		N	1149	-220	5	-16.07	6002621802	5027656	51.58	1303	1310	1138	1779	959	1369	1193.92	3.47	0	-108998	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	460	-0.25	1.73	12	12.57	-4655.00	665.00	3085	20220811	-62.76	610	20230413	88.36	2335	-50.79	20230227	610	88.36	20230413	3085	-62.76	20220811	610	88.36	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
110	20230811	120209	51	100.00	KOSPI		화학	N	N	N	N		N	1145	-224	5	-16.36	5042055921	4196750	43.06	1303	1310	1139	1779	959	1369	1201.41	3.47	0	-154522	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	458	-0.25	1.72	12	10.49	-4655.00	665.00	3085	20220811	-62.88	610	20230413	87.70	2335	-50.96	20230227	610	87.70	20230413	3085	-62.88	20220811	610	87.70	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
111	20230811	110207	51	100.00	KOSPI		화학	N	N	N	N		N	1175	-194	5	-14.17	4020108343	3315405	34.01	1303	1310	1168	1779	959	1369	1212.55	3.47	0	-217379	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	470	-0.25	1.77	12	8.29	-4655.00	665.00	3085	20220811	-61.91	610	20230413	92.62	2335	-49.68	20230227	610	92.62	20230413	3085	-61.91	20220811	610	92.62	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
112	20230811	100207	51	100.00	KOSPI		화학	N	N	N	N		N	1186	-183	5	-13.37	2955453463	2421618	24.84	1303	1310	1168	1779	959	1369	1220.44	3.47	0	-228694	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	474	-0.25	1.78	12	6.05	-4655.00	665.00	3085	20220811	-61.56	610	20230413	94.43	2335	-49.21	20230227	610	94.43	20230413	3085	-61.56	20220811	610	94.43	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
113	20230811	090209	51	100.00	KOSPI		화학	N	N	N	N		N	1273	-96	5	-7.01	382926080	298715	3.06	1303	1310	1250	1779	959	1369	1281.87	3.47	0	-24776	1476	1422	1336	1282	1196	1449	1309	200	410	500	0	1	1	40000000	509	-0.27	1.91	12	0.75	-4655.00	665.00	3085	20220811	-58.74	610	20230413	108.69	2335	-45.48	20230227	610	108.69	20230413	3085	-58.74	20220811	610	108.69	20230413	0.03	N	006380	500	200 억		1388242	N	N	13	N	02	N
114	20230810	160207	51	100.00	KOSPI		화학	N	N	N	N		N	1369	-31	5	-2.21	12370194501	9485972	27.46	1283	1390	1250	1820	980	1400	1303.89	2.29	0	473574	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	548	-0.29	2.06	12	23.71	-4655.00	665.00	3085	20220811	-55.62	610	20230413	124.43	2335	-41.37	20230227	610	124.43	20230413	3085	-55.62	20220811	610	124.43	20230413	0.03	N	006380	500	200 억		914642	N	N	13	N	02	N
115	20230810	150206	51	100.00	KOSPI		화학	N	N	N	N		N	1313	-87	5	-6.21	10941339560	8432457	24.41	1283	1370	1250	1820	980	1400	1297.49	2.29	0	392507	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	525	-0.28	1.97	12	21.08	-4655.00	665.00	3085	20220811	-57.44	610	20230413	115.25	2335	-43.77	20230227	610	115.25	20230413	3085	-57.44	20220811	610	115.25	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
116	20230810	140207	51	100.00	KOSPI		화학	N	N	N	N		N	1252	-148	5	-10.57	8148930409	6309211	18.26	1283	1347	1250	1820	980	1400	1291.54	2.29	0	241098	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	501	-0.27	1.88	12	15.77	-4655.00	665.00	3085	20220811	-59.42	610	20230413	105.25	2335	-46.38	20230227	610	105.25	20230413	3085	-59.42	20220811	610	105.25	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
117	20230810	130205	51	100.00	KOSPI		화학	N	N	N	N		N	1283	-117	5	-8.36	7294881245	5634768	16.31	1283	1347	1260	1820	980	1400	1294.57	2.29	0	252029	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	513	-0.28	1.93	12	14.09	-4655.00	665.00	3085	20220811	-58.41	610	20230413	110.33	2335	-45.05	20230227	610	110.33	20230413	3085	-58.41	20220811	610	110.33	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
118	20230810	120207	51	100.00	KOSPI		화학	N	N	N	N		N	1291	-109	5	-7.79	6791117056	5241805	15.17	1283	1347	1260	1820	980	1400	1295.51	2.29	0	250400	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	516	-0.28	1.94	12	13.10	-4655.00	665.00	3085	20220811	-58.15	610	20230413	111.64	2335	-44.71	20230227	610	111.64	20230413	3085	-58.15	20220811	610	111.64	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
119	20230810	110208	51	100.00	KOSPI		화학	N	N	N	N		N	1320	-80	5	-5.71	6135619322	4734868	13.70	1283	1347	1260	1820	980	1400	1295.78	2.29	0	290864	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	528	-0.28	1.98	12	11.84	-4655.00	665.00	3085	20220811	-57.21	610	20230413	116.39	2335	-43.47	20230227	610	116.39	20230413	3085	-57.21	20220811	610	116.39	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
120	20230810	100208	51	100.00	KOSPI		화학	N	N	N	N		N	1292	-108	5	-7.71	4787547313	3692054	10.69	1283	1347	1260	1820	980	1400	1296.64	2.29	0	265866	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	517	-0.28	1.94	12	9.23	-4655.00	665.00	3085	20220811	-58.12	610	20230413	111.80	2335	-44.67	20230227	610	111.80	20230413	3085	-58.12	20220811	610	111.80	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
121	20230810	090207	51	100.00	KOSPI		화학	N	N	N	N		N	1270	-130	5	-9.29	926006087	720955	2.09	1283	1319	1260	1820	980	1400	1283.96	2.29	0	46538	2061	1730	1565	1234	1069	1648	1152	200	420	500	0	1	1	40000000	508	-0.27	1.91	12	1.80	-4655.00	665.00	3085	20220811	-58.83	610	20230413	108.20	2335	-45.61	20230227	610	108.20	20230413	3085	-58.83	20220811	610	108.20	20230413	0.03	N	006380	500	200 억		914642	N	N	0	N	02	N
122	20230809	160207	51	100.00	KOSPI		화학	N	N	N	N		N	1400	-59	5	-4.04	55163164328	34077693	716.13	1895	1896	1400	1896	1022	1459	1619.17	2.64	0	-142687	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	560	-0.30	2.11	12	85.19	-4655.00	665.00	3085	20220811	-54.62	610	20230413	129.51	2335	-40.04	20230227	610	129.51	20230413	3085	-54.62	20220811	610	129.51	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
123	20230809	150206	51	100.00	KOSPI		화학	N	N	N	N		N	1463	4	2	0.27	53559145254	32960988	692.66	1895	1896	1405	1896	1022	1459	1624.93	2.64	0	-178292	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	585	-0.31	2.20	12	82.40	-4655.00	665.00	3085	20220811	-52.58	610	20230413	139.84	2335	-37.34	20230227	610	139.84	20230413	3085	-52.58	20220811	610	139.84	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
124	20230809	140205	51	100.00	KOSPI		화학	N	N	N	N		N	1456	-3	5	-0.21	47352414354	28799825	605.22	1895	1896	1430	1896	1022	1459	1644.19	2.64	0	-179881	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	582	-0.31	2.19	12	72.00	-4655.00	665.00	3085	20220811	-52.80	610	20230413	138.69	2335	-37.64	20230227	610	138.69	20230413	3085	-52.80	20220811	610	138.69	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
125	20230809	130208	51	100.00	KOSPI		화학	N	N	N	N		N	1518	59	2	4.04	45186810591	27347981	574.71	1895	1896	1430	1896	1022	1459	1652.29	2.64	0	-125987	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	607	-0.33	2.28	12	68.37	-4655.00	665.00	3085	20220811	-50.79	610	20230413	148.85	2335	-34.99	20230227	610	148.85	20230413	3085	-50.79	20220811	610	148.85	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
126	20230809	120208	51	100.00	KOSPI		화학	N	N	N	N		N	1529	70	2	4.80	41946569282	25197165	529.51	1895	1896	1430	1896	1022	1459	1664.73	2.64	0	-110175	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	612	-0.33	2.30	12	62.99	-4655.00	665.00	3085	20220811	-50.44	610	20230413	150.66	2335	-34.52	20230227	610	150.66	20230413	3085	-50.44	20220811	610	150.66	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
127	20230809	110207	51	100.00	KOSPI		화학	N	N	N	N		N	1536	77	2	5.28	39191114984	23403940	491.82	1895	1896	1430	1896	1022	1459	1674.55	2.64	0	-121812	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	614	-0.33	2.31	12	58.51	-4655.00	665.00	3085	20220811	-50.21	610	20230413	151.80	2335	-34.22	20230227	610	151.80	20230413	3085	-50.21	20220811	610	151.80	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
128	20230809	100205	51	100.00	KOSPI		화학	N	N	N	N		N	1556	97	2	6.65	26523048745	15226405	319.98	1895	1896	1550	1896	1022	1459	1741.91	2.64	0	-121653	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	622	-0.33	2.34	12	38.07	-4655.00	665.00	3085	20220811	-49.56	610	20230413	155.08	2335	-33.36	20230227	610	155.08	20230413	3085	-49.56	20220811	610	155.08	20230413	0.03	N	006380	500	200 억		1057329	N	N	5	N	02	N
129	20230809	090206	51	100.00	KOSPI		화학	N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1896	1022	1459	0.00	2.64	0	0	1577	1518	1400	1341	1223	1547	1370	200	437	500	0	1	1	40000000	584	-0.31	2.19	12	0.00	-4655.00	665.00	3085	20220811	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1057329	Y	N	5	N	02	N
130	20230808	160208	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6632410043	4756604	78.14	1292	1459	1282	1459	787	1123	1394.36	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.89	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	5	N	01	N
131	20230808	150206	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6632039457	4756350	78.14	1292	1459	1282	1459	787	1123	1394.35	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.89	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	4	N	01	N
132	20230808	140205	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6619449746	4747721	78.00	1292	1459	1282	1459	787	1123	1394.24	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.87	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	4	N	01	N
133	20230808	130205	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6603858872	4737035	77.82	1292	1459	1282	1459	787	1123	1394.09	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.84	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	4	N	01	N
134	20230808	120205	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6582564767	4722440	77.58	1292	1459	1282	1459	787	1123	1393.89	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.81	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	4	N	01	N
135	20230808	110206	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6562713613	4708834	77.36	1292	1459	1282	1459	787	1123	1393.70	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.77	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	4	N	01	N
136	20230808	100205	51	100.00	KOSPI		화학	N	N	N	N		N	1459	336	1	29.92	6438692777	4623830	75.96	1292	1459	1282	1459	787	1123	1392.50	2.62	0	10454	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	584	-0.31	2.19	12	11.56	-4655.00	665.00	3085	20220805	-52.71	610	20230413	139.18	2335	-37.52	20230227	610	139.18	20230413	3085	-52.71	20220811	610	139.18	20230413	0.03	N	006380	500	200 억		1046875	N	N	4	N	01	N
137	20230808	090206	51	100.00	KOSPI		화학	N	N	N	N		N	1123	0	3	0.00	0	0	0.00	0	0	0	1459	787	1123	0.00	2.62	0	0	1263	1192	1052	981	841	1228	1017	200	336	500	0	1	1	40000000	449	-0.24	1.69	12	0.00	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		1046875	Y	N	4	N	01	N
138	20230807	160204	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6373698679	6086548	51.18	920	1123	912	1123	605	864	1047.18	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	15.22	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	4	N	00	N
139	20230807	150203	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6370419519	6083628	51.16	920	1123	912	1123	605	864	1047.14	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	15.21	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	5	N	00	N
140	20230807	140206	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6364747246	6078577	51.12	920	1123	912	1123	605	864	1047.08	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	15.20	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	5	N	00	N
141	20230807	130204	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6346746679	6062548	50.98	920	1123	912	1123	605	864	1046.88	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	15.16	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	5	N	00	N
142	20230807	120204	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6286821153	6009186	50.53	920	1123	912	1123	605	864	1046.20	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	15.02	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	5	N	00	N
143	20230807	110203	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6096769125	5839950	49.11	920	1123	912	1123	605	864	1043.98	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	14.60	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	5	N	00	N
144	20230807	100205	51	100.00	KOSPI		화학	N	N	N	N		N	1123	259	1	29.98	6000470752	5754199	48.39	920	1123	912	1123	605	864	1042.80	2.41	0	84636	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	449	-0.24	1.69	12	14.39	-4655.00	665.00	3085	20220805	-63.60	610	20230413	84.10	2335	-51.91	20230227	610	84.10	20230413	3085	-63.60	20220811	610	84.10	20230413	0.03	N	006380	500	200 억		962239	N	N	5	N	00	N
145	20230807	090204	51	100.00	KOSPI		화학	N	N	N	N		N	1011	147	2	17.01	1213943628	1263327	10.62	920	1011	912	1123	605	864	960.91	2.41	0	127801	986	924	802	740	618	956	772	200	259	500	0	1	1	40000000	404	-0.22	1.52	12	3.16	-4655.00	665.00	3085	20220805	-67.23	610	20230413	65.74	2335	-56.70	20230227	610	65.74	20230413	3085	-67.23	20220811	610	65.74	20230413	0.03	N	006380	500	200 억		962239	Y	N	5	N	00	N
146	20230804	160204	51	100.00	KOSPI		화학	N	N	N	N		N	864	199	1	29.92	9586903151	11888918	4625.12	685	864	680	864	466	665	806.36	3.60	0	-477840	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	346	-0.19	1.30	12	29.72	-4655.00	665.00	3085	20220805	-71.99	610	20230413	41.64	2335	-63.00	20230227	610	41.64	20230413	3085	-71.99	20220805	610	41.64	20230413	0.03	N	006380	500	200 억		1440079	N	N	5	N	00	N
147	20230804	150204	51	100.00	KOSPI		화학	N	N	N	N		N	864	199	1	29.92	9567326639	11866260	4616.31	685	864	680	864	466	665	806.26	3.60	0	-477840	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	346	-0.19	1.30	12	29.67	-4655.00	665.00	3085	20220805	-71.99	610	20230413	41.64	2335	-63.00	20230227	610	41.64	20230413	3085	-71.99	20220805	610	41.64	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
148	20230804	140204	51	100.00	KOSPI		화학	N	N	N	N		N	864	199	1	29.92	9463001231	11745513	4569.33	685	864	680	864	466	665	805.67	3.60	0	-477840	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	346	-0.19	1.30	12	29.36	-4655.00	665.00	3085	20220805	-71.99	610	20230413	41.64	2335	-63.00	20230227	610	41.64	20230413	3085	-71.99	20220805	610	41.64	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
149	20230804	130204	51	100.00	KOSPI		화학	N	N	N	N		N	772	107	2	16.09	6765992040	8540264	3322.40	685	847	680	864	466	665	792.25	3.60	0	-477229	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	309	-0.17	1.16	12	21.35	-4655.00	665.00	3085	20220805	-74.98	610	20230413	26.56	2335	-66.94	20230227	610	26.56	20230413	3085	-74.98	20220805	610	26.56	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
150	20230804	120204	51	100.00	KOSPI		화학	N	N	N	N		N	813	148	2	22.26	6027906161	7591876	2953.45	685	847	680	864	466	665	793.99	3.60	0	-461699	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	325	-0.17	1.22	12	18.98	-4655.00	665.00	3085	20220805	-73.65	610	20230413	33.28	2335	-65.18	20230227	610	33.28	20230413	3085	-73.65	20220805	610	33.28	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
151	20230804	110204	51	100.00	KOSPI		화학	N	N	N	N		N	805	140	2	21.05	4931924884	6251097	2431.85	685	847	680	864	466	665	788.97	3.60	0	-410961	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	322	-0.17	1.21	12	15.63	-4655.00	665.00	3085	20220805	-73.91	610	20230413	31.97	2335	-65.52	20230227	610	31.97	20230413	3085	-73.91	20220805	610	31.97	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
152	20230804	100202	51	100.00	KOSPI		화학	N	N	N	N		N	802	137	2	20.60	2264990552	2964370	1153.22	685	847	680	864	466	665	764.07	3.60	0	-156249	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	321	-0.17	1.21	12	7.41	-4655.00	665.00	3085	20220805	-74.00	610	20230413	31.48	2335	-65.65	20230227	610	31.48	20230413	3085	-74.00	20220805	610	31.48	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
153	20230804	090202	51	100.00	KOSPI		화학	N	N	N	N		N	688	23	2	3.46	25041905	36431	14.17	685	690	685	864	466	665	687.38	3.60	0	-16834	711	687	660	636	609	674	623	200	199	500	0	1	1	40000000	275	-0.15	1.03	12	0.09	-4655.00	665.00	3085	20220805	-77.70	610	20230413	12.79	2335	-70.54	20230227	610	12.79	20230413	3085	-77.70	20220805	610	12.79	20230413	0.03	N	006380	500	200 억		1440079	N	N	8	N	00	N
154	20230803	160202	51	100.00	KOSPI		화학	N	N	N	N		N	665	-8	5	-1.19	167751072	256993	129.80	684	684	633	874	472	673	652.74	3.69	0	-34861	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	266	-0.14	1.00	12	0.64	-4655.00	665.00	3085	20220805	-78.44	610	20230413	9.02	2335	-71.52	20230227	610	9.02	20230413	3085	-78.44	20220805	610	9.02	20230413	0.03	N	006380	500	200 억		1474943	N	N	8	N	00	N
155	20230803	150204	51	100.00	KOSPI		화학	N	N	N	N		N	661	-12	5	-1.78	146359975	224865	113.57	684	684	633	874	472	673	650.88	3.69	0	-33562	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	264	-0.14	0.99	12	0.56	-4655.00	665.00	3085	20220805	-78.57	610	20230413	8.36	2335	-71.69	20230227	610	8.36	20230413	3085	-78.57	20220805	610	8.36	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
156	20230803	140201	51	100.00	KOSPI		화학	N	N	N	N		N	653	-20	5	-2.97	121150814	186139	94.01	684	684	633	874	472	673	650.86	3.69	0	-32067	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	261	-0.14	0.98	12	0.47	-4655.00	665.00	3085	20220805	-78.83	610	20230413	7.05	2335	-72.03	20230227	610	7.05	20230413	3085	-78.83	20220805	610	7.05	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
157	20230803	130204	51	100.00	KOSPI		화학	N	N	N	N		N	647	-26	5	-3.86	109755402	168502	85.10	684	684	633	874	472	673	651.36	3.69	0	-33413	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	259	-0.14	0.97	12	0.42	-4655.00	665.00	3085	20220805	-79.03	610	20230413	6.07	2335	-72.29	20230227	610	6.07	20230413	3085	-79.03	20220805	610	6.07	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
158	20230803	120203	51	100.00	KOSPI		화학	N	N	N	N		N	649	-24	5	-3.57	105417023	161805	81.72	684	684	633	874	472	673	651.51	3.69	0	-34931	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	260	-0.14	0.98	12	0.40	-4655.00	665.00	3085	20220805	-78.96	610	20230413	6.39	2335	-72.21	20230227	610	6.39	20230413	3085	-78.96	20220805	610	6.39	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
159	20230803	110202	51	100.00	KOSPI		화학	N	N	N	N		N	644	-29	5	-4.31	90350530	138439	69.92	684	684	633	874	472	673	652.64	3.69	0	-30861	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	258	-0.14	0.97	12	0.35	-4655.00	665.00	3085	20220805	-79.12	610	20230413	5.57	2335	-72.42	20230227	610	5.57	20230413	3085	-79.12	20220805	610	5.57	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
160	20230803	100201	51	100.00	KOSPI		화학	N	N	N	N		N	659	-14	5	-2.08	21637891	32465	16.40	684	684	658	874	472	673	666.50	3.69	0	-8473	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	264	-0.14	0.99	12	0.08	-4655.00	665.00	3085	20220805	-78.64	610	20230413	8.03	2335	-71.78	20230227	610	8.03	20230413	3085	-78.64	20220805	610	8.03	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
161	20230803	090202	51	100.00	KOSPI		화학	N	N	N	N		N	675	2	2	0.30	237358	350	0.18	684	684	674	874	472	673	678.17	3.69	0	-231	696	684	675	663	654	690	669	200	201	500	0	1	1	40000000	270	-0.15	1.02	12	0.00	-4655.00	665.00	3085	20220805	-78.12	610	20230413	10.66	2335	-71.09	20230227	610	10.66	20230413	3085	-78.12	20220805	610	10.66	20230413	0.03	N	006380	500	200 억		1474943	N	N	11	N	00	N
162	20230802	160202	51	100.00	KOSPI		화학	N	N	N	N		N	673	3	2	0.45	131949653	195683	89.81	670	687	666	871	469	670	674.30	3.65	0	14244	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	269	-0.14	1.01	12	0.49	-4655.00	665.00	3085	20220805	-78.18	610	20230413	10.33	2335	-71.18	20230227	610	10.33	20230413	3085	-78.18	20220805	610	10.33	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
163	20230802	150203	51	100.00	KOSPI		화학	N	N	N	N		N	668	-2	5	-0.30	128132905	190009	87.21	670	687	666	871	469	670	674.35	3.65	0	12960	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	267	-0.14	1.00	12	0.48	-4655.00	665.00	3085	20220805	-78.35	610	20230413	9.51	2335	-71.39	20230227	610	9.51	20230413	3085	-78.35	20220805	610	9.51	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
164	20230802	140204	51	100.00	KOSPI		화학	N	N	N	N		N	672	2	2	0.30	112608070	166838	76.57	670	687	666	871	469	670	674.95	3.65	0	15092	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	269	-0.14	1.01	12	0.42	-4655.00	665.00	3085	20220805	-78.22	610	20230413	10.16	2335	-71.22	20230227	610	10.16	20230413	3085	-78.22	20220805	610	10.16	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
165	20230802	130202	51	100.00	KOSPI		화학	N	N	N	N		N	677	7	2	1.04	93242042	138031	63.35	670	687	666	871	469	670	675.52	3.65	0	13019	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	271	-0.15	1.02	12	0.35	-4655.00	665.00	3085	20220805	-78.06	610	20230413	10.98	2335	-71.01	20230227	610	10.98	20230413	3085	-78.06	20220805	610	10.98	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
166	20230802	120201	51	100.00	KOSPI		화학	N	N	N	N		N	676	6	2	0.90	70856869	105017	48.20	670	687	666	871	469	670	674.72	3.65	0	11394	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	270	-0.15	1.02	12	0.26	-4655.00	665.00	3085	20220805	-78.09	610	20230413	10.82	2335	-71.05	20230227	610	10.82	20230413	3085	-78.09	20220805	610	10.82	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
167	20230802	110201	51	100.00	KOSPI		화학	N	N	N	N		N	683	13	2	1.94	48076928	71292	32.72	670	687	666	871	469	670	674.37	3.65	0	7100	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	273	-0.15	1.03	12	0.18	-4655.00	665.00	3085	20220805	-77.86	610	20230413	11.97	2335	-70.75	20230227	610	11.97	20230413	3085	-77.86	20220805	610	11.97	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
168	20230802	100202	51	100.00	KOSPI		화학	N	N	N	N		N	670	0	3	0.00	14733367	21985	10.09	670	676	666	871	469	670	670.16	3.65	0	3822	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	268	-0.14	1.01	12	0.05	-4655.00	665.00	3085	20220805	-78.28	610	20230413	9.84	2335	-71.31	20230227	610	9.84	20230413	3085	-78.28	20220805	610	9.84	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
169	20230802	090203	51	100.00	KOSPI		화학	N	N	N	N		N	671	1	2	0.15	27475	41	0.02	670	671	670	871	469	670	670.12	3.65	0	5	717	693	674	650	631	684	641	200	201	500	0	1	1	40000000	268	-0.14	1.01	12	0.00	-4655.00	665.00	3085	20220805	-78.25	610	20230413	10.00	2335	-71.26	20230227	610	10.00	20230413	3085	-78.25	20220805	610	10.00	20230413	0.03	N	006380	500	200 억		1460523	N	N	11	N	00	N
170	20230801	160202	51	100.00	KOSPI		화학	N	N	N	N		N	670	21	2	3.24	146350330	217535	112.24	675	698	655	843	455	649	672.77	3.60	0	19795	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	268	-0.14	1.01	12	0.54	-4655.00	665.00	3085	20220805	-78.28	610	20230413	9.84	2335	-71.31	20230227	610	9.84	20230413	3085	-78.28	20220805	610	9.84	20230413	0.03	N	006380	500	200 억		1440904	N	N	11	N	00	N
171	20230801	150200	51	100.00	KOSPI		화학	N	N	N	N		N	675	26	2	4.01	136958674	203554	105.03	675	698	655	843	455	649	672.84	3.60	0	19552	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	270	-0.15	1.02	12	0.51	-4655.00	665.00	3085	20220805	-78.12	610	20230413	10.66	2335	-71.09	20230227	610	10.66	20230413	3085	-78.12	20220805	610	10.66	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N
172	20230801	140204	51	100.00	KOSPI		화학	N	N	N	N		N	669	20	2	3.08	130861124	194456	100.33	675	698	655	843	455	649	672.96	3.60	0	21572	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	268	-0.14	1.01	12	0.49	-4655.00	665.00	3085	20220805	-78.31	610	20230413	9.67	2335	-71.35	20230227	610	9.67	20230413	3085	-78.31	20220805	610	9.67	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N
173	20230801	130201	51	100.00	KOSPI		화학	N	N	N	N		N	668	19	2	2.93	116896445	173471	89.51	675	698	655	843	455	649	673.87	3.60	0	24508	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	267	-0.14	1.00	12	0.43	-4655.00	665.00	3085	20220805	-78.35	610	20230413	9.51	2335	-71.39	20230227	610	9.51	20230413	3085	-78.35	20220805	610	9.51	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N
174	20230801	120201	51	100.00	KOSPI		화학	N	N	N	N		N	668	19	2	2.93	103387544	153241	79.07	675	698	655	843	455	649	674.67	3.60	0	24787	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	267	-0.14	1.00	12	0.38	-4655.00	665.00	3085	20220805	-78.35	610	20230413	9.51	2335	-71.39	20230227	610	9.51	20230413	3085	-78.35	20220805	610	9.51	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N
175	20230801	110200	51	100.00	KOSPI		화학	N	N	N	N		N	673	24	2	3.70	92137714	136345	70.35	675	698	655	843	455	649	675.77	3.60	0	23344	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	269	-0.14	1.01	12	0.34	-4655.00	665.00	3085	20220805	-78.18	610	20230413	10.33	2335	-71.18	20230227	610	10.33	20230413	3085	-78.18	20220805	610	10.33	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N
176	20230801	100201	51	100.00	KOSPI		화학	N	N	N	N		N	675	26	2	4.01	44958516	67317	34.73	675	675	655	843	455	649	667.86	3.60	0	21340	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	270	-0.15	1.02	12	0.17	-4655.00	665.00	3085	20220805	-78.12	610	20230413	10.66	2335	-71.09	20230227	610	10.66	20230413	3085	-78.12	20220805	610	10.66	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N
177	20230801	090200	51	100.00	KOSPI		화학	N	N	N	N		N	655	6	2	0.92	6446225	9638	4.97	675	675	655	843	455	649	668.83	3.60	0	2000	663	656	643	636	623	659	639	200	194	500	0	1	1	40000000	262	-0.14	0.98	12	0.02	-4655.00	665.00	3085	20220805	-78.77	610	20230413	7.38	2335	-71.95	20230227	610	7.38	20230413	3085	-78.77	20220805	610	7.38	20230413	0.03	N	006380	500	200 억		1440904	N	N	8	N	00	N