KissMeData/006380/price/prices-20231001.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	20231031	160220	51	100.00	KOSPI		화학	N	N	N	N		N	753	-9	5	-1.18	87105521	114515	90.80	755	774	750	990	534	762	760.65	2.13	0	-23888	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	301	-0.16	1.13	12	0.29	-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		852670	N	N	0	N	00	N
3	20231031	150222	51	100.00	KOSPI		화학	N	N	N	N		N	750	-12	5	-1.57	86058102	113125	89.70	755	774	750	990	534	762	760.73	2.13	0	-23371	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	300	-0.16	1.13	12	0.28	-4655.00	665.00	2395	20221115	-68.68	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2395	-68.68	20221115	610	22.95	20230413	0.00	N	006380	500	200 억		852670	N	N	0	N	00	N
4	20231031	140225	51	100.00	KOSPI		화학	N	N	N	N		N	764	2	2	0.26	72346609	94914	75.26	755	774	750	990	534	762	762.23	2.13	0	-25403	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	306	-0.16	1.15	12	0.24	-4655.00	665.00	2395	20221115	-68.10	610	20230413	25.25	2335	-67.28	20230227	610	25.25	20230413	2395	-68.10	20221115	610	25.25	20230413	0.00	N	006380	500	200 억		852670	N	N	0	N	00	N
5	20231031	130222	51	100.00	KOSPI		화학	N	N	N	N		N	751	-11	5	-1.44	65424004	85797	68.03	755	774	750	990	534	762	762.54	2.13	0	-24356	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	300	-0.16	1.13	12	0.21	-4655.00	665.00	2395	20221115	-68.64	610	20230413	23.11	2335	-67.84	20230227	610	23.11	20230413	2395	-68.64	20221115	610	23.11	20230413	0.00	N	006380	500	200 억		852670	N	N	0	N	00	N
6	20231031	120218	51	100.00	KOSPI		화학	N	N	N	N		N	764	2	2	0.26	59105942	77409	61.38	755	774	750	990	534	762	763.55	2.13	0	-22566	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	306	-0.16	1.15	12	0.19	-4655.00	665.00	2395	20221115	-68.10	610	20230413	25.25	2335	-67.28	20230227	610	25.25	20230413	2395	-68.10	20221115	610	25.25	20230413	0.00	N	006380	500	200 억		852670	N	N	0	N	00	N
7	20231031	110224	51	100.00	KOSPI		화학	N	N	N	N		N	764	2	2	0.26	48235305	62985	49.94	755	774	755	990	534	762	765.82	2.13	0	-16400	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	306	-0.16	1.15	12	0.16	-4655.00	665.00	2395	20221115	-68.10	610	20230413	25.25	2335	-67.28	20230227	610	25.25	20230413	2395	-68.10	20221115	610	25.25	20230413	0.00	N	006380	500	200 억		852670	N	N	0	N	00	N
8	20231031	100224	51	100.00	KOSPI		화학	N	N	N	N		N	759	-3	5	-0.39	28795113	37613	29.82	755	774	755	990	534	762	765.56	2.13	0	-15759	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	304	-0.16	1.14	12	0.09	-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		852670	N	N	0	N	00	N
9	20231031	090222	51	100.00	KOSPI		화학	N	N	N	N		N	772	10	2	1.31	344198	454	0.36	755	772	755	990	534	762	758.15	2.13	0	102	786	773	751	738	716	780	745	200	228	500	0	1	1	40000000	309	-0.17	1.16	12	0.00	-4655.00	665.00	2395	20221115	-67.77	610	20230413	26.56	2335	-66.94	20230227	610	26.56	20230413	2395	-67.77	20221115	610	26.56	20230413	0.00	N	006380	500	200 억		852670	N	N	0	N	00	N
10	20231030	160219	51	100.00	KOSPI		화학	N	N	N	N		N	762	24	2	3.25	94507537	126068	108.75	740	764	729	959	517	738	749.63	2.14	0	17088	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	305	-0.16	1.15	12	0.32	-4655.00	665.00	2395	20221115	-68.18	610	20230413	24.92	2335	-67.37	20230227	610	24.92	20230413	2395	-68.18	20221115	610	24.92	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
11	20231030	150217	51	100.00	KOSPI		화학	N	N	N	N		N	754	16	2	2.17	75558335	101077	87.19	740	764	729	959	517	738	747.53	2.14	0	19069	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	302	-0.16	1.13	12	0.25	-4655.00	665.00	2395	20221115	-68.52	610	20230413	23.61	2335	-67.71	20230227	610	23.61	20230413	2395	-68.52	20221115	610	23.61	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
12	20231030	140217	51	100.00	KOSPI		화학	N	N	N	N		N	741	3	2	0.41	65640540	87760	75.70	740	764	729	959	517	738	747.96	2.14	0	17323	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	296	-0.16	1.11	12	0.22	-4655.00	665.00	2395	20221115	-69.06	610	20230413	21.48	2335	-68.27	20230227	610	21.48	20230413	2395	-69.06	20221115	610	21.48	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
13	20231030	130217	51	100.00	KOSPI		화학	N	N	N	N		N	748	10	2	1.36	58430991	78091	67.36	740	764	729	959	517	738	748.24	2.14	0	13921	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	299	-0.16	1.12	12	0.20	-4655.00	665.00	2395	20221115	-68.77	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2395	-68.77	20221115	610	22.62	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
14	20231030	120215	51	100.00	KOSPI		화학	N	N	N	N		N	750	12	2	1.63	56881840	76026	65.58	740	764	729	959	517	738	748.19	2.14	0	12062	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	300	-0.16	1.13	12	0.19	-4655.00	665.00	2395	20221115	-68.68	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2395	-68.68	20221115	610	22.95	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
15	20231030	110215	51	100.00	KOSPI		화학	N	N	N	N		N	761	23	2	3.12	42520212	57039	49.20	740	764	729	959	517	738	745.46	2.14	0	10344	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	304	-0.16	1.14	12	0.14	-4655.00	665.00	2395	20221115	-68.23	610	20230413	24.75	2335	-67.41	20230227	610	24.75	20230413	2395	-68.23	20221115	610	24.75	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
16	20231030	100215	51	100.00	KOSPI		화학	N	N	N	N		N	750	12	2	1.63	27275178	36942	31.87	740	759	729	959	517	738	738.32	2.14	0	126	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	300	-0.16	1.13	12	0.09	-4655.00	665.00	2395	20221115	-68.68	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2395	-68.68	20221115	610	22.95	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
17	20231030	090214	51	100.00	KOSPI		화학	N	N	N	N		N	737	-1	5	-0.14	921867	1249	1.08	740	740	737	959	517	738	738.08	2.14	0	-548	772	754	742	724	712	764	734	200	221	500	0	1	1	40000000	295	-0.16	1.11	12	0.00	-4655.00	665.00	2395	20221115	-69.23	610	20230413	20.82	2335	-68.44	20230227	610	20.82	20230413	2395	-69.23	20221115	610	20.82	20230413	0.00	N	006380	500	200 억		855268	N	N	0	N	00	N
18	20231027	160211	51	100.00	KOSPI		화학	N	N	N	N		N	738	1	2	0.14	86088228	115913	94.00	730	760	730	958	516	737	742.70	2.04	0	23583	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	295	-0.16	1.11	12	0.29	-4655.00	665.00	2395	20221115	-69.19	610	20230413	20.98	2335	-68.39	20230227	610	20.98	20230413	2395	-69.19	20221115	610	20.98	20230413	0.00	N	006380	500	200 억		815829	N	N	0	N	00	N
19	20231027	150216	51	100.00	KOSPI		화학	N	N	N	N		N	740	3	2	0.41	80911290	108954	88.35	730	760	730	958	516	737	742.62	2.04	0	23711	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	296	-0.16	1.11	12	0.27	-4655.00	665.00	2395	20221115	-69.10	610	20230413	21.31	2335	-68.31	20230227	610	21.31	20230413	2395	-69.10	20221115	610	21.31	20230413	0.00	N	006380	500	200 억		815829	N	N	0	N	00	N
20	20231027	140215	51	100.00	KOSPI		화학	N	N	N	N		N	741	4	2	0.54	75548525	101696	82.47	730	760	730	958	516	737	742.89	2.04	0	25673	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	296	-0.16	1.11	12	0.25	-4655.00	665.00	2395	20221115	-69.06	610	20230413	21.48	2335	-68.27	20230227	610	21.48	20230413	2395	-69.06	20221115	610	21.48	20230413	0.00	N	006380	500	200 억		815829	N	N	0	N	00	N
21	20231027	130214	51	100.00	KOSPI		화학	N	N	N	N		N	742	5	2	0.68	67726180	91143	73.91	730	760	730	958	516	737	743.08	2.04	0	28048	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	297	-0.16	1.12	12	0.23	-4655.00	665.00	2395	20221115	-69.02	610	20230413	21.64	2335	-68.22	20230227	610	21.64	20230413	2395	-69.02	20221115	610	21.64	20230413	0.00	N	006380	500	200 억		815829	N	N	0	N	00	N
22	20231027	120215	51	100.00	KOSPI		화학	N	N	N	N		N	747	10	2	1.36	49056280	66114	53.61	730	760	730	958	516	737	742.00	2.04	0	15209	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	299	-0.16	1.12	12	0.17	-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		815829	N	N	0	N	00	N
23	20231027	110216	51	100.00	KOSPI		화학	N	N	N	N		N	752	15	2	2.04	44284965	59756	48.46	730	760	730	958	516	737	741.10	2.04	0	15166	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	301	-0.16	1.13	12	0.15	-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		815829	N	N	0	N	00	N
24	20231027	100215	51	100.00	KOSPI		화학	N	N	N	N		N	748	11	2	1.49	34648985	46938	38.06	730	754	730	958	516	737	738.19	2.04	0	18140	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	299	-0.16	1.12	12	0.12	-4655.00	665.00	2395	20221115	-68.77	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2395	-68.77	20221115	610	22.62	20230413	0.00	N	006380	500	200 억		815829	N	N	0	N	00	N
25	20231027	090214	51	100.00	KOSPI		화학	N	N	N	N		N	736	-1	5	-0.14	366575	499	0.40	730	736	730	958	516	737	734.62	2.04	0	-3	771	754	743	726	715	748	720	200	221	500	0	1	1	40000000	294	-0.16	1.11	12	0.00	-4655.00	665.00	2395	20221115	-69.27	610	20230413	20.66	2335	-68.48	20230227	610	20.66	20230413	2395	-69.27	20221115	610	20.66	20230413	0.00	N	006380	500	200 억		815829	N	N	0	N	00	N
26	20231026	160213	51	100.00	KOSPI		화학	N	N	N	N		N	737	-26	5	-3.41	92367556	123310	48.35	755	760	732	991	535	763	749.07	2.09	0	-20527	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	295	-0.16	1.11	12	0.31	-4655.00	665.00	2395	20221115	-69.23	610	20230413	20.82	2335	-68.44	20230227	610	20.82	20230413	2395	-69.23	20221115	610	20.82	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
27	20231026	150213	51	100.00	KOSPI		화학	N	N	N	N		N	743	-20	5	-2.62	86942081	115962	45.47	755	760	737	991	535	763	749.75	2.09	0	-18140	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	297	-0.16	1.12	12	0.29	-4655.00	665.00	2395	20221115	-68.98	610	20230413	21.80	2335	-68.18	20230227	610	21.80	20230413	2395	-68.98	20221115	610	21.80	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
28	20231026	140212	51	100.00	KOSPI		화학	N	N	N	N		N	745	-18	5	-2.36	73953956	98476	38.61	755	760	740	991	535	763	750.98	2.09	0	-19975	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	298	-0.16	1.12	12	0.25	-4655.00	665.00	2395	20221115	-68.89	610	20230413	22.13	2335	-68.09	20230227	610	22.13	20230413	2395	-68.89	20221115	610	22.13	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
29	20231026	130213	51	100.00	KOSPI		화학	N	N	N	N		N	752	-11	5	-1.44	64991232	86489	33.91	755	760	740	991	535	763	751.44	2.09	0	-19585	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	301	-0.16	1.13	12	0.22	-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		836356	N	N	0	N	00	N
30	20231026	120213	51	100.00	KOSPI		화학	N	N	N	N		N	754	-9	5	-1.18	61993112	82487	32.34	755	760	740	991	535	763	751.55	2.09	0	-19103	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	302	-0.16	1.13	12	0.21	-4655.00	665.00	2395	20221115	-68.52	610	20230413	23.61	2335	-67.71	20230227	610	23.61	20230413	2395	-68.52	20221115	610	23.61	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
31	20231026	110214	51	100.00	KOSPI		화학	N	N	N	N		N	751	-12	5	-1.57	44512402	59129	23.18	755	760	740	991	535	763	752.80	2.09	0	-18093	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	300	-0.16	1.13	12	0.15	-4655.00	665.00	2395	20221115	-68.64	610	20230413	23.11	2335	-67.84	20230227	610	23.11	20230413	2395	-68.64	20221115	610	23.11	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
32	20231026	100215	51	100.00	KOSPI		화학	N	N	N	N		N	754	-9	5	-1.18	34555538	45962	18.02	755	760	740	991	535	763	751.83	2.09	0	-17856	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	302	-0.16	1.13	12	0.11	-4655.00	665.00	2395	20221115	-68.52	610	20230413	23.61	2335	-67.71	20230227	610	23.61	20230413	2395	-68.52	20221115	610	23.61	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
33	20231026	090212	51	100.00	KOSPI		화학	N	N	N	N		N	741	-22	5	-2.88	2541717	3396	1.33	755	755	741	991	535	763	748.44	2.09	0	-2620	799	780	761	742	723	790	752	200	228	500	0	1	1	40000000	296	-0.16	1.11	12	0.01	-4655.00	665.00	2395	20221115	-69.06	610	20230413	21.48	2335	-68.27	20230227	610	21.48	20230413	2395	-69.06	20221115	610	21.48	20230413	0.00	N	006380	500	200 억		836356	N	N	0	N	00	N
34	20231025	160214	51	100.00	KOSPI		화학	N	N	N	N		N	763	13	2	1.73	196101706	255049	63.70	750	780	742	975	525	750	768.88	2.10	0	-4676	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	305	-0.16	1.15	12	0.64	-4655.00	665.00	2395	20221115	-68.14	610	20230413	25.08	2335	-67.32	20230227	610	25.08	20230413	2395	-68.14	20221115	610	25.08	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
35	20231025	150214	51	100.00	KOSPI		화학	N	N	N	N		N	759	9	2	1.20	191670042	249237	62.25	750	780	742	975	525	750	769.03	2.10	0	-3110	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	304	-0.16	1.14	12	0.62	-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		841058	N	N	0	N	00	N
36	20231025	140212	51	100.00	KOSPI		화학	N	N	N	N		N	766	16	2	2.13	185445766	241068	60.21	750	780	742	975	525	750	769.27	2.10	0	-6600	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	306	-0.16	1.15	12	0.60	-4655.00	665.00	2395	20221115	-68.02	610	20230413	25.57	2335	-67.19	20230227	610	25.57	20230413	2395	-68.02	20221115	610	25.57	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
37	20231025	130214	51	100.00	KOSPI		화학	N	N	N	N		N	774	24	2	3.20	128348952	167384	41.81	750	780	742	975	525	750	766.79	2.10	0	-2046	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	310	-0.17	1.16	12	0.42	-4655.00	665.00	2395	20221115	-67.68	610	20230413	26.89	2335	-66.85	20230227	610	26.89	20230413	2395	-67.68	20221115	610	26.89	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
38	20231025	120213	51	100.00	KOSPI		화학	N	N	N	N		N	775	25	2	3.33	71557619	94205	23.53	750	775	742	975	525	750	759.59	2.10	0	18820	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	310	-0.17	1.17	12	0.24	-4655.00	665.00	2395	20221115	-67.64	610	20230413	27.05	2335	-66.81	20230227	610	27.05	20230413	2395	-67.64	20221115	610	27.05	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
39	20231025	110212	51	100.00	KOSPI		화학	N	N	N	N		N	758	8	2	1.07	35229214	46797	11.69	750	763	742	975	525	750	752.81	2.10	0	7445	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	303	-0.16	1.14	12	0.12	-4655.00	665.00	2395	20221115	-68.35	610	20230413	24.26	2335	-67.54	20230227	610	24.26	20230413	2395	-68.35	20221115	610	24.26	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
40	20231025	100212	51	100.00	KOSPI		화학	N	N	N	N		N	750	0	3	0.00	24360518	32259	8.06	750	763	750	975	525	750	755.15	2.10	0	4860	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	300	-0.16	1.13	12	0.08	-4655.00	665.00	2395	20221115	-68.68	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2395	-68.68	20221115	610	22.95	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
41	20231025	090212	51	100.00	KOSPI		화학	N	N	N	N		N	750	0	3	0.00	2289040	3052	0.76	750	751	750	975	525	750	750.01	2.10	0	-406	799	774	737	712	675	787	725	200	225	500	0	1	1	40000000	300	-0.16	1.13	12	0.01	-4655.00	665.00	2395	20221115	-68.68	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2395	-68.68	20221115	610	22.95	20230413	0.00	N	006380	500	200 억		841058	N	N	0	N	00	N
42	20231024	160210	51	100.00	KOSPI		화학	N	N	N	N		N	750	50	2	7.14	293263358	400077	262.13	700	762	700	910	490	700	733.01	2.06	0	15467	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	300	-0.16	1.13	12	1.00	-4655.00	665.00	2395	20221115	-68.68	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2395	-68.68	20221115	610	22.95	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
43	20231024	150212	51	100.00	KOSPI		화학	N	N	N	N		N	746	46	2	6.57	280707441	383315	251.15	700	762	700	910	490	700	732.32	2.06	0	3161	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	298	-0.16	1.12	12	0.96	-4655.00	665.00	2395	20221115	-68.85	610	20230413	22.30	2335	-68.05	20230227	610	22.30	20230413	2395	-68.85	20221115	610	22.30	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
44	20231024	140209	51	100.00	KOSPI		화학	N	N	N	N		N	738	38	2	5.43	254418818	347992	228.01	700	762	700	910	490	700	731.11	2.06	0	-22302	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	295	-0.16	1.11	12	0.87	-4655.00	665.00	2395	20221115	-69.19	610	20230413	20.98	2335	-68.39	20230227	610	20.98	20230413	2395	-69.19	20221115	610	20.98	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
45	20231024	130212	51	100.00	KOSPI		화학	N	N	N	N		N	715	15	2	2.14	222819698	305215	199.98	700	762	700	910	490	700	730.04	2.06	0	-40522	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	286	-0.15	1.08	12	0.76	-4655.00	665.00	2395	20221115	-70.15	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	2395	-70.15	20221115	610	17.21	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
46	20231024	120211	51	100.00	KOSPI		화학	N	N	N	N		N	719	19	2	2.71	210653716	288224	188.85	700	762	700	910	490	700	730.87	2.06	0	-54534	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	288	-0.15	1.08	12	0.72	-4655.00	665.00	2395	20221115	-69.98	610	20230413	17.87	2335	-69.21	20230227	610	17.87	20230413	2395	-69.98	20221115	610	17.87	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
47	20231024	110211	51	100.00	KOSPI		화학	N	N	N	N		N	715	15	2	2.14	199801481	273063	178.91	700	762	700	910	490	700	731.70	2.06	0	-64499	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	286	-0.15	1.08	12	0.68	-4655.00	665.00	2395	20221115	-70.15	610	20230413	17.21	2335	-69.38	20230227	610	17.21	20230413	2395	-70.15	20221115	610	17.21	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
48	20231024	100210	51	100.00	KOSPI		화학	N	N	N	N		N	729	29	2	4.14	134148597	182127	119.33	700	762	700	910	490	700	736.57	2.06	0	-51886	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	292	-0.16	1.10	12	0.46	-4655.00	665.00	2395	20221115	-69.56	610	20230413	19.51	2335	-68.78	20230227	610	19.51	20230413	2395	-69.56	20221115	610	19.51	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
49	20231024	090211	51	100.00	KOSPI		화학	N	N	N	N		N	701	1	2	0.14	540531	771	0.51	700	716	700	910	490	700	701.08	2.06	0	0	728	713	703	688	678	709	684	200	210	500	0	1	1	40000000	280	-0.15	1.05	12	0.00	-4655.00	665.00	2395	20221115	-70.73	610	20230413	14.92	2335	-69.98	20230227	610	14.92	20230413	2395	-70.73	20221115	610	14.92	20230413	0.00	N	006380	500	200 억		825591	N	N	0	N	00	N
50	20231023	160209	51	100.00	KOSPI		화학	N	N	N	N		N	700	-2	5	-0.28	107116022	152260	57.66	706	718	693	912	492	702	703.51	2.00	0	25374	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	280	-0.15	1.05	12	0.38	-4655.00	665.00	2395	20221115	-70.77	610	20230413	14.75	2335	-70.02	20230227	610	14.75	20230413	2395	-70.77	20221115	610	14.75	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
51	20231023	150207	51	100.00	KOSPI		화학	N	N	N	N		N	700	-2	5	-0.28	101737769	144598	54.76	706	718	693	912	492	702	703.59	2.00	0	25331	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	280	-0.15	1.05	12	0.36	-4655.00	665.00	2395	20221115	-70.77	610	20230413	14.75	2335	-70.02	20230227	610	14.75	20230413	2395	-70.77	20221115	610	14.75	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
52	20231023	140209	51	100.00	KOSPI		화학	N	N	N	N		N	700	-2	5	-0.28	65696538	92884	35.18	706	718	700	912	492	702	707.30	2.00	0	22214	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	280	-0.15	1.05	12	0.23	-4655.00	665.00	2395	20221115	-70.77	610	20230413	14.75	2335	-70.02	20230227	610	14.75	20230413	2395	-70.77	20221115	610	14.75	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
53	20231023	130210	51	100.00	KOSPI		화학	N	N	N	N		N	704	2	2	0.28	46632293	65720	24.89	706	718	700	912	492	702	709.56	2.00	0	27419	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	282	-0.15	1.06	12	0.16	-4655.00	665.00	2395	20221115	-70.61	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	2395	-70.61	20221115	610	15.41	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
54	20231023	120208	51	100.00	KOSPI		화학	N	N	N	N		N	703	1	2	0.14	44549495	62781	23.78	706	718	700	912	492	702	709.60	2.00	0	27418	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	281	-0.15	1.06	12	0.16	-4655.00	665.00	2395	20221115	-70.65	610	20230413	15.25	2335	-69.89	20230227	610	15.25	20230413	2395	-70.65	20221115	610	15.25	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
55	20231023	110210	51	100.00	KOSPI		화학	N	N	N	N		N	714	12	2	1.71	35343584	49731	18.83	706	718	700	912	492	702	710.70	2.00	0	25575	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	286	-0.15	1.07	12	0.12	-4655.00	665.00	2395	20221115	-70.19	610	20230413	17.05	2335	-69.42	20230227	610	17.05	20230413	2395	-70.19	20221115	610	17.05	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
56	20231023	100207	51	100.00	KOSPI		화학	N	N	N	N		N	708	6	2	0.85	12350951	17512	6.63	706	712	700	912	492	702	705.29	2.00	0	6544	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	283	-0.15	1.06	12	0.04	-4655.00	665.00	2395	20221115	-70.44	610	20230413	16.07	2335	-69.68	20230227	610	16.07	20230413	2395	-70.44	20221115	610	16.07	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
57	20231023	090210	51	100.00	KOSPI		화학	N	N	N	N		N	708	6	2	0.85	697626	988	0.37	706	708	702	912	492	702	706.15	2.00	0	80	737	719	700	682	663	710	673	200	210	500	0	1	1	40000000	283	-0.15	1.06	12	0.00	-4655.00	665.00	2395	20221115	-70.44	610	20230413	16.07	2335	-69.68	20230227	610	16.07	20230413	2395	-70.44	20221115	610	16.07	20230413	0.00	N	006380	500	200 억		800207	N	N	0	N	00	N
58	20231020	160210	51	100.00	KOSPI		화학	N	N	N	N		N	702	-21	5	-2.90	183868709	263702	109.76	718	718	681	939	507	723	697.26	1.97	0	12030	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	281	-0.15	1.06	12	0.66	-4655.00	665.00	2485	20221018	-71.75	610	20230413	15.08	2335	-69.94	20230227	610	15.08	20230413	2395	-70.69	20221115	610	15.08	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
59	20231020	150208	51	100.00	KOSPI		화학	N	N	N	N		N	705	-18	5	-2.49	179110366	256945	106.94	718	718	681	939	507	723	697.08	1.97	0	11994	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	282	-0.15	1.06	12	0.64	-4655.00	665.00	2485	20221018	-71.63	610	20230413	15.57	2335	-69.81	20230227	610	15.57	20230413	2395	-70.56	20221115	610	15.57	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
60	20231020	140210	51	100.00	KOSPI		화학	N	N	N	N		N	701	-22	5	-3.04	159090360	228441	95.08	718	718	681	939	507	723	696.42	1.97	0	15458	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	280	-0.15	1.05	12	0.57	-4655.00	665.00	2485	20221018	-71.79	610	20230413	14.92	2335	-69.98	20230227	610	14.92	20230413	2395	-70.73	20221115	610	14.92	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
61	20231020	130205	51	100.00	KOSPI		화학	N	N	N	N		N	704	-19	5	-2.63	147883103	212478	88.44	718	718	681	939	507	723	695.99	1.97	0	5345	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	282	-0.15	1.06	12	0.53	-4655.00	665.00	2485	20221018	-71.67	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	2395	-70.61	20221115	610	15.41	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
62	20231020	120207	51	100.00	KOSPI		화학	N	N	N	N		N	704	-19	5	-2.63	128282095	184319	76.72	718	718	681	939	507	723	695.98	1.97	0	-9678	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	282	-0.15	1.06	12	0.46	-4655.00	665.00	2485	20221018	-71.67	610	20230413	15.41	2335	-69.85	20230227	610	15.41	20230413	2395	-70.61	20221115	610	15.41	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
63	20231020	110209	51	100.00	KOSPI		화학	N	N	N	N		N	701	-22	5	-3.04	110478288	158840	66.11	718	718	681	939	507	723	695.53	1.97	0	-17470	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	280	-0.15	1.05	12	0.40	-4655.00	665.00	2485	20221018	-71.79	610	20230413	14.92	2335	-69.98	20230227	610	14.92	20230413	2395	-70.73	20221115	610	14.92	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
64	20231020	100208	51	100.00	KOSPI		화학	N	N	N	N		N	688	-35	5	-4.84	75026116	107454	44.72	718	718	686	939	507	723	698.22	1.97	0	-29410	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	275	-0.15	1.03	12	0.27	-4655.00	665.00	2485	20221018	-72.31	610	20230413	12.79	2335	-70.54	20230227	610	12.79	20230413	2395	-71.27	20221115	610	12.79	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
65	20231020	090209	51	100.00	KOSPI		화학	N	N	N	N		N	705	-18	5	-2.49	8241950	11656	4.85	718	718	700	939	507	723	707.10	1.97	0	3354	825	774	747	696	669	760	682	200	216	500	0	1	1	40000000	282	-0.15	1.06	12	0.03	-4655.00	665.00	2485	20221018	-71.63	610	20230413	15.57	2335	-69.81	20230227	610	15.57	20230413	2395	-70.56	20221115	610	15.57	20230413	0.00	N	006380	500	200 억		788203	N	N	0	N	00	N
66	20231019	160207	51	100.00	KOSPI		화학	N	N	N	N		N	723	-47	5	-6.10	175772561	238958	171.42	798	798	720	1001	539	770	735.57	2.11	0	-56847	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	289	-0.16	1.09	12	0.60	-4655.00	665.00	2485	20221018	-70.91	610	20230413	18.52	2335	-69.04	20230227	610	18.52	20230413	2395	-69.81	20221115	610	18.52	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
67	20231019	150207	51	100.00	KOSPI		화학	N	N	N	N		N	725	-45	5	-5.84	168359407	228734	164.08	798	798	720	1001	539	770	736.04	2.11	0	-51093	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	290	-0.16	1.09	12	0.57	-4655.00	665.00	2485	20221018	-70.82	610	20230413	18.85	2335	-68.95	20230227	610	18.85	20230413	2395	-69.73	20221115	610	18.85	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
68	20231019	140208	51	100.00	KOSPI		화학	N	N	N	N		N	731	-39	5	-5.06	119434651	161317	115.72	798	798	723	1001	539	770	740.36	2.11	0	-37804	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	292	-0.16	1.10	12	0.40	-4655.00	665.00	2485	20221018	-70.58	610	20230413	19.84	2335	-68.69	20230227	610	19.84	20230413	2395	-69.48	20221115	610	19.84	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
69	20231019	130207	51	100.00	KOSPI		화학	N	N	N	N		N	734	-36	5	-4.68	104084324	140366	100.69	798	798	723	1001	539	770	741.50	2.11	0	-31836	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	294	-0.16	1.10	12	0.35	-4655.00	665.00	2485	20221018	-70.46	610	20230413	20.33	2335	-68.57	20230227	610	20.33	20230413	2395	-69.35	20221115	610	20.33	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
70	20231019	120207	51	100.00	KOSPI		화학	N	N	N	N		N	732	-38	5	-4.94	80256008	107785	77.32	798	798	723	1001	539	770	744.57	2.11	0	-24737	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	293	-0.16	1.10	12	0.27	-4655.00	665.00	2485	20221018	-70.54	610	20230413	20.00	2335	-68.65	20230227	610	20.00	20230413	2395	-69.44	20221115	610	20.00	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
71	20231019	110207	51	100.00	KOSPI		화학	N	N	N	N		N	736	-34	5	-4.42	67354767	90174	64.69	798	798	723	1001	539	770	746.92	2.11	0	-21523	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	294	-0.16	1.11	12	0.23	-4655.00	665.00	2485	20221018	-70.38	610	20230413	20.66	2335	-68.48	20230227	610	20.66	20230413	2395	-69.27	20221115	610	20.66	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
72	20231019	100206	51	100.00	KOSPI		화학	N	N	N	N		N	746	-24	5	-3.12	54973100	73351	52.62	798	798	723	1001	539	770	749.43	2.11	0	-15098	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	298	-0.16	1.12	12	0.18	-4655.00	665.00	2485	20221018	-69.98	610	20230413	22.30	2335	-68.05	20230227	610	22.30	20230413	2395	-68.85	20221115	610	22.30	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
73	20231019	090208	51	100.00	KOSPI		화학	N	N	N	N		N	762	-8	5	-1.04	11963218	15285	10.96	798	798	760	1001	539	770	782.75	2.11	0	-7048	816	793	769	746	722	781	734	200	231	500	0	1	1	40000000	305	-0.16	1.15	12	0.04	-4655.00	665.00	2485	20221018	-69.34	610	20230413	24.92	2335	-67.37	20230227	610	24.92	20230413	2395	-68.18	20221115	610	24.92	20230413	0.00	N	006380	500	200 억		845076	N	N	0	N	00	N
74	20231018	160208	51	100.00	KOSPI		화학	N	N	N	N		N	770	-9	5	-1.16	105058036	139210	90.62	772	792	745	1012	546	779	754.67	2.21	0	-40781	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	308	-0.17	1.16	12	0.35	-4655.00	665.00	2485	20221018	-69.01	610	20230413	26.23	2335	-67.02	20230227	610	26.23	20230413	2485	-69.01	20221018	610	26.23	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
75	20231018	150207	51	100.00	KOSPI		화학	N	N	N	N		N	748	-31	5	-3.98	97476322	129245	84.14	772	792	745	1012	546	779	754.20	2.21	0	-39070	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	299	-0.16	1.12	12	0.32	-4655.00	665.00	2485	20221018	-69.90	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2485	-69.90	20221018	610	22.62	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
76	20231018	140204	51	100.00	KOSPI		화학	N	N	N	N		N	748	-31	5	-3.98	91452788	121203	78.90	772	792	745	1012	546	779	754.54	2.21	0	-35575	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	299	-0.16	1.12	12	0.30	-4655.00	665.00	2485	20221018	-69.90	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2485	-69.90	20221018	610	22.62	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
77	20231018	130204	51	100.00	KOSPI		화학	N	N	N	N		N	752	-27	5	-3.47	86521722	114632	74.62	772	792	745	1012	546	779	754.78	2.21	0	-35166	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	301	-0.16	1.13	12	0.29	-4655.00	665.00	2485	20221018	-69.74	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2485	-69.74	20221018	610	23.28	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
78	20231018	120207	51	100.00	KOSPI		화학	N	N	N	N		N	752	-27	5	-3.47	72960005	96561	62.86	772	792	745	1012	546	779	755.58	2.21	0	-34466	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	301	-0.16	1.13	12	0.24	-4655.00	665.00	2485	20221018	-69.74	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2485	-69.74	20221018	610	23.28	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
79	20231018	110207	51	100.00	KOSPI		화학	N	N	N	N		N	750	-29	5	-3.72	57773405	76336	49.69	772	792	745	1012	546	779	756.83	2.21	0	-19464	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	300	-0.16	1.13	12	0.19	-4655.00	665.00	2485	20221018	-69.82	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2485	-69.82	20221018	610	22.95	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
80	20231018	100207	51	100.00	KOSPI		화학	N	N	N	N		N	751	-28	5	-3.59	47621295	62762	40.86	772	792	746	1012	546	779	758.76	2.21	0	-12024	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	300	-0.16	1.13	12	0.16	-4655.00	665.00	2485	20221018	-69.78	610	20230413	23.11	2335	-67.84	20230227	610	23.11	20230413	2485	-69.78	20221018	610	23.11	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
81	20231018	090206	51	100.00	KOSPI		화학	N	N	N	N		N	771	-8	5	-1.03	821722	1062	0.69	772	792	771	1012	546	779	773.75	2.21	0	-1037	825	802	769	746	713	813	757	200	233	500	0	1	1	40000000	308	-0.17	1.16	12	0.00	-4655.00	665.00	2485	20221018	-68.97	610	20230413	26.39	2335	-66.98	20230227	610	26.39	20230413	2485	-68.97	20221018	610	26.39	20230413	0.00	N	006380	500	200 억		884820	N	N	0	N	00	N
82	20231017	160208	51	100.00	KOSPI		화학	N	N	N	N		N	779	29	2	3.87	119297177	153612	77.83	736	792	736	975	525	750	776.61	2.14	0	28263	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	312	-0.17	1.17	12	0.38	-4655.00	665.00	2485	20221018	-68.65	610	20230413	27.70	2335	-66.64	20230227	610	27.70	20230413	2485	-68.65	20221018	610	27.70	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
83	20231017	150206	51	100.00	KOSPI		화학	N	N	N	N		N	780	30	2	4.00	118282952	152310	77.17	736	792	736	975	525	750	776.59	2.14	0	28313	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	312	-0.17	1.17	12	0.38	-4655.00	665.00	2485	20221018	-68.61	610	20230413	27.87	2335	-66.60	20230227	610	27.87	20230413	2485	-68.61	20221018	610	27.87	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
84	20231017	140206	51	100.00	KOSPI		화학	N	N	N	N		N	780	30	2	4.00	114214711	147087	74.53	736	792	736	975	525	750	776.51	2.14	0	29435	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	312	-0.17	1.17	12	0.37	-4655.00	665.00	2485	20221018	-68.61	610	20230413	27.87	2335	-66.60	20230227	610	27.87	20230413	2485	-68.61	20221018	610	27.87	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
85	20231017	130206	51	100.00	KOSPI		화학	N	N	N	N		N	788	38	2	5.07	108144463	139332	70.60	736	792	736	975	525	750	776.16	2.14	0	29985	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	315	-0.17	1.18	12	0.35	-4655.00	665.00	2485	20221018	-68.29	610	20230413	29.18	2335	-66.25	20230227	610	29.18	20230413	2485	-68.29	20221018	610	29.18	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
86	20231017	120206	51	100.00	KOSPI		화학	N	N	N	N		N	785	35	2	4.67	100465061	129504	65.62	736	792	736	975	525	750	775.77	2.14	0	29465	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	314	-0.17	1.18	12	0.32	-4655.00	665.00	2485	20221018	-68.41	610	20230413	28.69	2335	-66.38	20230227	610	28.69	20230413	2485	-68.41	20221018	610	28.69	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
87	20231017	110204	51	100.00	KOSPI		화학	N	N	N	N		N	776	26	2	3.47	77775410	100424	50.88	736	792	736	975	525	750	774.47	2.14	0	30327	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	310	-0.17	1.17	12	0.25	-4655.00	665.00	2485	20221018	-68.77	610	20230413	27.21	2335	-66.77	20230227	610	27.21	20230413	2485	-68.77	20221018	610	27.21	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
88	20231017	100204	51	100.00	KOSPI		화학	N	N	N	N		N	778	28	2	3.73	45440242	58958	29.87	736	778	736	975	525	750	770.72	2.14	0	21040	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	311	-0.17	1.17	12	0.15	-4655.00	665.00	2485	20221018	-68.69	610	20230413	27.54	2335	-66.68	20230227	610	27.54	20230413	2485	-68.69	20221018	610	27.54	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
89	20231017	090205	51	100.00	KOSPI		화학	N	N	N	N		N	764	14	2	1.87	505764	683	0.35	736	765	736	975	525	750	740.50	2.14	0	0	788	768	749	729	710	779	740	200	225	500	0	1	1	40000000	306	-0.16	1.15	12	0.00	-4655.00	665.00	2485	20221018	-69.26	610	20230413	25.25	2335	-67.28	20230227	610	25.25	20230413	2485	-69.26	20221018	610	25.25	20230413	0.00	N	006380	500	200 억		856661	N	N	0	N	00	N
90	20231016	160204	51	100.00	KOSPI		화학	N	N	N	N		N	750	-11	5	-1.45	146645160	197328	100.94	746	769	730	989	533	761	743.15	2.10	0	16652	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	300	-0.16	1.13	12	0.49	-4655.00	665.00	2485	20221018	-69.82	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2485	-69.82	20221018	610	22.95	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
91	20231016	150204	51	100.00	KOSPI		화학	N	N	N	N		N	752	-9	5	-1.18	137770657	185571	94.92	746	769	730	989	533	761	742.41	2.10	0	18626	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	301	-0.16	1.13	12	0.46	-4655.00	665.00	2485	20221018	-69.74	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2485	-69.74	20221018	610	23.28	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
92	20231016	140205	51	100.00	KOSPI		화학	N	N	N	N		N	748	-13	5	-1.71	98898638	134306	68.70	746	750	730	989	533	761	736.37	2.10	0	23065	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	299	-0.16	1.12	12	0.34	-4655.00	665.00	2485	20221018	-69.90	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2485	-69.90	20221018	610	22.62	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
93	20231016	130204	51	100.00	KOSPI		화학	N	N	N	N		N	748	-13	5	-1.71	90219646	122596	62.71	746	750	730	989	533	761	735.91	2.10	0	20253	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	299	-0.16	1.12	12	0.31	-4655.00	665.00	2485	20221018	-69.90	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2485	-69.90	20221018	610	22.62	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
94	20231016	120205	51	100.00	KOSPI		화학	N	N	N	N		N	735	-26	5	-3.42	84084255	114336	58.49	746	750	730	989	533	761	735.41	2.10	0	20566	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	294	-0.16	1.11	12	0.29	-4655.00	665.00	2485	20221018	-70.42	610	20230413	20.49	2335	-68.52	20230227	610	20.49	20230413	2485	-70.42	20221018	610	20.49	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
95	20231016	110205	51	100.00	KOSPI		화학	N	N	N	N		N	733	-28	5	-3.68	72397612	98484	50.38	746	750	730	989	533	761	735.12	2.10	0	26215	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	293	-0.16	1.10	12	0.25	-4655.00	665.00	2485	20221018	-70.50	610	20230413	20.16	2335	-68.61	20230227	610	20.16	20230413	2485	-70.50	20221018	610	20.16	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
96	20231016	100201	51	100.00	KOSPI		화학	N	N	N	N		N	742	-19	5	-2.50	40116248	54469	27.86	746	750	730	989	533	761	736.50	2.10	0	-3104	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	297	-0.16	1.12	12	0.14	-4655.00	665.00	2485	20221018	-70.14	610	20230413	21.64	2335	-68.22	20230227	610	21.64	20230413	2485	-70.14	20221018	610	21.64	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
97	20231016	090204	51	100.00	KOSPI		화학	N	N	N	N		N	746	-15	5	-1.97	4248470	5695	2.91	746	746	746	989	533	761	746.00	2.10	0	230	817	788	766	737	715	778	727	200	228	500	0	1	1	40000000	298	-0.16	1.12	12	0.01	-4655.00	665.00	2485	20221018	-69.98	610	20230413	22.30	2335	-68.05	20230227	610	22.30	20230413	2485	-69.98	20221018	610	22.30	20230413	0.00	N	006380	500	200 억		839040	N	N	0	N	00	N
98	20231012	160205	51	100.00	KOSPI		화학	N	N	N	N		N	788	24	2	3.14	161277835	205818	187.09	764	797	763	993	535	764	783.59	2.17	0	15354	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	315	-0.17	1.18	12	0.51	-4655.00	665.00	2485	20221018	-68.29	610	20230413	29.18	2335	-66.25	20230227	610	29.18	20230413	2485	-68.29	20221018	610	29.18	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
99	20231012	150204	51	100.00	KOSPI		화학	N	N	N	N		N	790	26	2	3.40	154138212	196745	178.85	764	797	763	993	535	764	783.44	2.17	0	16119	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	316	-0.17	1.19	12	0.49	-4655.00	665.00	2485	20221018	-68.21	610	20230413	29.51	2335	-66.17	20230227	610	29.51	20230413	2485	-68.21	20221018	610	29.51	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
100	20231012	140204	51	100.00	KOSPI		화학	N	N	N	N		N	788	24	2	3.14	145011341	185173	168.33	764	797	763	993	535	764	783.11	2.17	0	17315	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	315	-0.17	1.18	12	0.46	-4655.00	665.00	2485	20221018	-68.29	610	20230413	29.18	2335	-66.25	20230227	610	29.18	20230413	2485	-68.29	20221018	610	29.18	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
101	20231012	130204	51	100.00	KOSPI		화학	N	N	N	N		N	784	20	2	2.62	99318187	127172	115.60	764	797	763	993	535	764	780.98	2.17	0	-12492	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	314	-0.17	1.18	12	0.32	-4655.00	665.00	2485	20221018	-68.45	610	20230413	28.52	2335	-66.42	20230227	610	28.52	20230413	2485	-68.45	20221018	610	28.52	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
102	20231012	120207	51	100.00	KOSPI		화학	N	N	N	N		N	773	9	2	1.18	90280544	115600	105.08	764	797	763	993	535	764	780.97	2.17	0	-10461	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	309	-0.17	1.16	12	0.29	-4655.00	665.00	2485	20221018	-68.89	610	20230413	26.72	2335	-66.90	20230227	610	26.72	20230413	2485	-68.89	20221018	610	26.72	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
103	20231012	110207	51	100.00	KOSPI		화학	N	N	N	N		N	785	21	2	2.75	87450895	111957	101.77	764	797	763	993	535	764	781.11	2.17	0	-10826	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	314	-0.17	1.18	12	0.28	-4655.00	665.00	2485	20221018	-68.41	610	20230413	28.69	2335	-66.38	20230227	610	28.69	20230413	2485	-68.41	20221018	610	28.69	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
104	20231012	100206	51	100.00	KOSPI		화학	N	N	N	N		N	773	9	2	1.18	64548994	82661	75.14	764	797	763	993	535	764	780.89	2.17	0	-4002	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	309	-0.17	1.16	12	0.21	-4655.00	665.00	2485	20221018	-68.89	610	20230413	26.72	2335	-66.90	20230227	610	26.72	20230413	2485	-68.89	20221018	610	26.72	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
105	20231012	090208	51	100.00	KOSPI		화학	N	N	N	N		N	764	0	3	0.00	1455420	1905	1.73	764	764	764	993	535	764	764.00	2.17	0	353	797	780	758	741	719	789	750	200	229	500	0	1	1	40000000	306	-0.16	1.15	12	0.00	-4655.00	665.00	2485	20221018	-69.26	610	20230413	25.25	2335	-67.28	20230227	610	25.25	20230413	2485	-69.26	20221018	610	25.25	20230413	0.00	N	006380	500	200 억		867315	N	N	0	N	00	N
106	20231011	160206	51	100.00	KOSPI		화학	N	N	N	N		N	764	28	2	3.80	83530598	109994	53.55	736	775	736	956	516	736	759.41	2.14	0	13523	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	306	-0.16	1.15	12	0.27	-4655.00	665.00	2485	20221018	-69.26	610	20230413	25.25	2335	-67.28	20230227	610	25.25	20230413	2485	-69.26	20221018	610	25.25	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
107	20231011	150204	51	100.00	KOSPI		화학	N	N	N	N		N	753	17	2	2.31	74814534	98471	47.94	736	775	736	956	516	736	759.76	2.14	0	8350	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	301	-0.16	1.13	12	0.25	-4655.00	665.00	2485	20221018	-69.70	610	20230413	23.44	2335	-67.75	20230227	610	23.44	20230413	2485	-69.70	20221018	610	23.44	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
108	20231011	140206	51	100.00	KOSPI		화학	N	N	N	N		N	756	20	2	2.72	61816643	81212	39.54	736	775	736	956	516	736	761.18	2.14	0	2186	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	302	-0.16	1.14	12	0.20	-4655.00	665.00	2485	20221018	-69.58	610	20230413	23.93	2335	-67.62	20230227	610	23.93	20230413	2485	-69.58	20221018	610	23.93	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
109	20231011	130204	51	100.00	KOSPI		화학	N	N	N	N		N	760	24	2	3.26	60535020	79519	38.71	736	775	736	956	516	736	761.26	2.14	0	1767	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	304	-0.16	1.14	12	0.20	-4655.00	665.00	2485	20221018	-69.42	610	20230413	24.59	2335	-67.45	20230227	610	24.59	20230413	2485	-69.42	20221018	610	24.59	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
110	20231011	120207	51	100.00	KOSPI		화학	N	N	N	N		N	766	30	2	4.08	49959450	65645	31.96	736	775	736	956	516	736	761.05	2.14	0	2866	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	306	-0.16	1.15	12	0.16	-4655.00	665.00	2485	20221018	-69.18	610	20230413	25.57	2335	-67.19	20230227	610	25.57	20230413	2485	-69.18	20221018	610	25.57	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
111	20231011	110205	51	100.00	KOSPI		화학	N	N	N	N		N	755	19	2	2.58	41101991	54014	26.30	736	775	736	956	516	736	760.95	2.14	0	-1203	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	302	-0.16	1.14	12	0.14	-4655.00	665.00	2485	20221018	-69.62	610	20230413	23.77	2335	-67.67	20230227	610	23.77	20230413	2485	-69.62	20221018	610	23.77	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
112	20231011	100204	51	100.00	KOSPI		화학	N	N	N	N		N	762	26	2	3.53	19652416	25994	12.65	736	768	736	956	516	736	756.04	2.14	0	4482	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	305	-0.16	1.15	12	0.06	-4655.00	665.00	2485	20221018	-69.34	610	20230413	24.92	2335	-67.37	20230227	610	24.92	20230413	2485	-69.34	20221018	610	24.92	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
113	20231011	090204	51	100.00	KOSPI		화학	N	N	N	N		N	750	14	2	1.90	874120	1185	0.58	736	750	736	956	516	736	737.65	2.14	0	-138	793	764	747	718	701	756	710	200	220	500	0	1	1	40000000	300	-0.16	1.13	12	0.00	-4655.00	665.00	2485	20221018	-69.82	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2485	-69.82	20221018	610	22.95	20230413	0.00	N	006380	500	200 억		854208	N	N	0	N	00	N
114	20231010	160204	51	100.00	KOSPI		화학	N	N	N	N		N	736	-6	5	-0.81	153673735	205411	109.26	742	776	730	964	520	742	748.16	2.13	0	3984	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	294	-0.16	1.11	12	0.51	-4655.00	665.00	2485	20221018	-70.38	610	20230413	20.66	2335	-68.48	20230227	610	20.66	20230413	2485	-70.38	20221018	610	20.66	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
115	20231010	150204	51	100.00	KOSPI		화학	N	N	N	N		N	741	-1	5	-0.13	148163759	197945	105.28	742	776	730	964	520	742	748.51	2.13	0	4978	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	296	-0.16	1.11	12	0.49	-4655.00	665.00	2485	20221018	-70.18	610	20230413	21.48	2335	-68.27	20230227	610	21.48	20230413	2485	-70.18	20221018	610	21.48	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
116	20231010	140204	51	100.00	KOSPI		화학	N	N	N	N		N	749	7	2	0.94	107320975	142808	75.96	742	776	730	964	520	742	751.51	2.13	0	15702	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	300	-0.16	1.13	12	0.36	-4655.00	665.00	2485	20221018	-69.86	610	20230413	22.79	2335	-67.92	20230227	610	22.79	20230413	2485	-69.86	20221018	610	22.79	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
117	20231010	130203	51	100.00	KOSPI		화학	N	N	N	N		N	748	6	2	0.81	87404441	116038	61.72	742	776	730	964	520	742	753.24	2.13	0	18355	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	299	-0.16	1.12	12	0.29	-4655.00	665.00	2485	20221018	-69.90	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2485	-69.90	20221018	610	22.62	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
118	20231010	120203	51	100.00	KOSPI		화학	N	N	N	N		N	766	24	2	3.23	66723305	88413	47.03	742	776	730	964	520	742	754.68	2.13	0	16787	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	306	-0.16	1.15	12	0.22	-4655.00	665.00	2485	20221018	-69.18	610	20230413	25.57	2335	-67.19	20230227	610	25.57	20230413	2485	-69.18	20221018	610	25.57	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
119	20231010	110201	51	100.00	KOSPI		화학	N	N	N	N		N	768	26	2	3.50	51135564	68200	36.27	742	770	730	964	520	742	749.79	2.13	0	17070	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	307	-0.16	1.15	12	0.17	-4655.00	665.00	2485	20221018	-69.09	610	20230413	25.90	2335	-67.11	20230227	610	25.90	20230413	2485	-69.09	20221018	610	25.90	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
120	20231010	100202	51	100.00	KOSPI		화학	N	N	N	N		N	749	7	2	0.94	36214714	48639	25.87	742	760	730	964	520	742	744.56	2.13	0	16164	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	300	-0.16	1.13	12	0.12	-4655.00	665.00	2485	20221018	-69.86	610	20230413	22.79	2335	-67.92	20230227	610	22.79	20230413	2485	-69.86	20221018	610	22.79	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
121	20231010	090204	51	100.00	KOSPI		화학	N	N	N	N		N	745	3	2	0.40	2098207	2823	1.50	742	759	742	964	520	742	743.26	2.13	0	1804	818	780	750	712	682	799	731	200	222	500	0	1	1	40000000	298	-0.16	1.12	12	0.01	-4655.00	665.00	2485	20221018	-70.02	610	20230413	22.13	2335	-68.09	20230227	610	22.13	20230413	2485	-70.02	20221018	610	22.13	20230413	0.00	N	006380	500	200 억		851629	N	N	0	N	00	N
122	20231006	160203	51	100.00	KOSPI		화학	N	N	N	N		N	742	14	2	1.92	141455042	187378	133.06	720	788	720	946	510	728	754.93	2.12	0	5397	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	297	-0.16	1.12	12	0.47	-4655.00	665.00	2485	20221018	-70.14	610	20230413	21.64	2335	-68.22	20230227	610	21.64	20230413	2485	-70.14	20221018	610	21.64	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
123	20231006	150200	51	100.00	KOSPI		화학	N	N	N	N		N	765	37	2	5.08	129579295	171528	121.80	720	788	720	946	510	728	755.44	2.12	0	4598	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	306	-0.16	1.15	12	0.43	-4655.00	665.00	2485	20221018	-69.22	610	20230413	25.41	2335	-67.24	20230227	610	25.41	20230413	2485	-69.22	20221018	610	25.41	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
124	20231006	140201	51	100.00	KOSPI		화학	N	N	N	N		N	763	35	2	4.81	117945655	156325	111.01	720	788	720	946	510	728	754.49	2.12	0	8728	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	305	-0.16	1.15	12	0.39	-4655.00	665.00	2485	20221018	-69.30	610	20230413	25.08	2335	-67.32	20230227	610	25.08	20230413	2485	-69.30	20221018	610	25.08	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
125	20231006	130200	51	100.00	KOSPI		화학	N	N	N	N		N	771	43	2	5.91	110742937	146935	104.34	720	788	720	946	510	728	753.69	2.12	0	11556	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	308	-0.17	1.16	12	0.37	-4655.00	665.00	2485	20221018	-68.97	610	20230413	26.39	2335	-66.98	20230227	610	26.39	20230413	2485	-68.97	20221018	610	26.39	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
126	20231006	120159	51	100.00	KOSPI		화학	N	N	N	N		N	755	27	2	3.71	51733325	69932	49.66	720	757	720	946	510	728	739.77	2.12	0	26628	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	302	-0.16	1.14	12	0.17	-4655.00	665.00	2485	20221018	-69.62	610	20230413	23.77	2335	-67.67	20230227	610	23.77	20230413	2485	-69.62	20221018	610	23.77	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
127	20231006	110158	51	100.00	KOSPI		화학	N	N	N	N		N	754	26	2	3.57	37902526	51460	36.54	720	757	720	946	510	728	736.54	2.12	0	20684	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	302	-0.16	1.13	12	0.13	-4655.00	665.00	2485	20221018	-69.66	610	20230413	23.61	2335	-67.71	20230227	610	23.61	20230413	2485	-69.66	20221018	610	23.61	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
128	20231006	100200	51	100.00	KOSPI		화학	N	N	N	N		N	755	27	2	3.71	27490899	37563	26.67	720	757	720	946	510	728	731.86	2.12	0	13526	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	302	-0.16	1.14	12	0.09	-4655.00	665.00	2485	20221018	-69.62	610	20230413	23.77	2335	-67.67	20230227	610	23.77	20230413	2485	-69.62	20221018	610	23.77	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N
129	20231006	090157	51	100.00	KOSPI		화학	N	N	N	N		N	722	-6	5	-0.82	1020790	1417	1.01	720	723	720	946	510	728	720.39	2.12	0	-150	768	748	735	715	702	741	708	200	218	500	0	1	1	40000000	289	-0.16	1.09	12	0.00	-4655.00	665.00	2485	20221018	-70.95	610	20230413	18.36	2335	-69.08	20230227	610	18.36	20230413	2485	-70.95	20221018	610	18.36	20230413	0.00	N	006380	500	200 억		846534	N	N	0	N	00	N