KissMeData/006380/price/prices-20231201.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	20231229	160227	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
3	20231229	150226	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
4	20231229	140225	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
5	20231229	130226	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
6	20231229	120225	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
7	20231229	110219	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
8	20231229	100221	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
9	20231229	090220	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	209907184	246782	62.69	844	865	842	1095	591	843	850.68	1.86	51996	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.62	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		745968	N	N	10	N	00	N
10	20231228	160219	51	100.00	KOSPI		화학	N	N	N	N		N	856	13	2	1.54	208945566	245629	62.39	844	865	842	1095	591	843	850.68	1.73	0	51330	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	342	-0.18	1.29	12	0.61	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		693972	N	N	10	N	00	N
11	20231228	150221	51	100.00	KOSPI		화학	N	N	N	N		N	859	16	2	1.90	207202865	243584	61.87	844	865	842	1095	591	843	850.66	1.73	0	50195	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	344	-0.18	1.29	12	0.61	-4655.00	665.00	2335	20230227	-63.21	610	20230413	40.82	2335	-63.21	20230227	610	40.82	20230413	2335	-63.21	20230227	610	40.82	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
12	20231228	140220	51	100.00	KOSPI		화학	N	N	N	N		N	859	16	2	1.90	153602931	181130	46.01	844	860	842	1095	591	843	848.05	1.73	0	25395	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	344	-0.18	1.29	12	0.45	-4655.00	665.00	2335	20230227	-63.21	610	20230413	40.82	2335	-63.21	20230227	610	40.82	20230413	2335	-63.21	20230227	610	40.82	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
13	20231228	130219	51	100.00	KOSPI		화학	N	N	N	N		N	850	7	2	0.83	124005138	146446	37.20	844	860	842	1095	591	843	846.78	1.73	0	14938	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	340	-0.18	1.28	12	0.37	-4655.00	665.00	2335	20230227	-63.60	610	20230413	39.34	2335	-63.60	20230227	610	39.34	20230413	2335	-63.60	20230227	610	39.34	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
14	20231228	120220	51	100.00	KOSPI		화학	N	N	N	N		N	846	3	2	0.36	82001179	96797	24.59	844	860	842	1095	591	843	847.18	1.73	0	4855	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	338	-0.18	1.27	12	0.24	-4655.00	665.00	2335	20230227	-63.77	610	20230413	38.69	2335	-63.77	20230227	610	38.69	20230413	2335	-63.77	20230227	610	38.69	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
15	20231228	110220	51	100.00	KOSPI		화학	N	N	N	N		N	845	2	2	0.24	59443433	70055	17.79	844	860	842	1095	591	843	848.58	1.73	0	3969	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	338	-0.18	1.27	12	0.18	-4655.00	665.00	2335	20230227	-63.81	610	20230413	38.52	2335	-63.81	20230227	610	38.52	20230413	2335	-63.81	20230227	610	38.52	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
16	20231228	100218	51	100.00	KOSPI		화학	N	N	N	N		N	849	6	2	0.71	38693366	45576	11.58	844	860	842	1095	591	843	849.08	1.73	0	421	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	340	-0.18	1.28	12	0.11	-4655.00	665.00	2335	20230227	-63.64	610	20230413	39.18	2335	-63.64	20230227	610	39.18	20230413	2335	-63.64	20230227	610	39.18	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
17	20231228	090218	51	100.00	KOSPI		화학	N	N	N	N		N	845	2	2	0.24	6234917	7387	1.88	844	845	844	1095	591	843	844.15	1.73	0	6509	895	869	842	816	789	855	802	200	252	500	0	1	1	40000000	338	-0.18	1.27	12	0.02	-4655.00	665.00	2335	20230227	-63.81	610	20230413	38.52	2335	-63.81	20230227	610	38.52	20230413	2335	-63.81	20230227	610	38.52	20230413	0.00	N	006380	500	200 억		693972	N	N	6	N	00	N
18	20231227	160219	51	100.00	KOSPI		화학	N	N	N	N		N	843	-37	5	-4.20	326836141	391444	47.08	855	868	815	1144	616	880	834.95	1.61	0	47218	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	337	-0.18	1.27	12	0.98	-4655.00	665.00	2335	20230227	-63.90	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2335	-63.90	20230227	610	38.20	20230413	0.00	N	006380	500	200 억		644614	N	N	6	N	00	N
19	20231227	150220	51	100.00	KOSPI		화학	N	N	N	N		N	843	-37	5	-4.20	316424432	379141	45.60	855	868	815	1144	616	880	834.58	1.61	0	48396	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	337	-0.18	1.27	12	0.95	-4655.00	665.00	2335	20230227	-63.90	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2335	-63.90	20230227	610	38.20	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
20	20231227	140219	51	100.00	KOSPI		화학	N	N	N	N		N	842	-38	5	-4.32	309366936	370758	44.59	855	868	815	1144	616	880	834.42	1.61	0	49172	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	337	-0.18	1.27	12	0.93	-4655.00	665.00	2335	20230227	-63.94	610	20230413	38.03	2335	-63.94	20230227	610	38.03	20230413	2335	-63.94	20230227	610	38.03	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
21	20231227	130218	51	100.00	KOSPI		화학	N	N	N	N		N	834	-46	5	-5.23	272061167	326083	39.22	855	868	815	1144	616	880	834.33	1.61	0	55763	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	334	-0.18	1.25	12	0.82	-4655.00	665.00	2335	20230227	-64.28	610	20230413	36.72	2335	-64.28	20230227	610	36.72	20230413	2335	-64.28	20230227	610	36.72	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
22	20231227	120218	51	100.00	KOSPI		화학	N	N	N	N		N	835	-45	5	-5.11	255036606	305635	36.76	855	868	815	1144	616	880	834.45	1.61	0	55423	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	334	-0.18	1.26	12	0.76	-4655.00	665.00	2335	20230227	-64.24	610	20230413	36.89	2335	-64.24	20230227	610	36.89	20230413	2335	-64.24	20230227	610	36.89	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
23	20231227	110220	51	100.00	KOSPI		화학	N	N	N	N		N	831	-49	5	-5.57	232244230	278239	33.46	855	868	815	1144	616	880	834.69	1.61	0	58003	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	332	-0.18	1.25	12	0.70	-4655.00	665.00	2335	20230227	-64.41	610	20230413	36.23	2335	-64.41	20230227	610	36.23	20230413	2335	-64.41	20230227	610	36.23	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
24	20231227	100219	51	100.00	KOSPI		화학	N	N	N	N		N	831	-49	5	-5.57	200437174	240004	28.86	855	868	815	1144	616	880	835.14	1.61	0	57979	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	332	-0.18	1.25	12	0.60	-4655.00	665.00	2335	20230227	-64.41	610	20230413	36.23	2335	-64.41	20230227	610	36.23	20230413	2335	-64.41	20230227	610	36.23	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
25	20231227	090219	51	100.00	KOSPI		화학	N	N	N	N		N	845	-35	5	-3.98	46982844	55999	6.73	855	855	815	1144	616	880	838.99	1.61	0	15623	965	922	877	834	789	944	856	200	264	500	0	1	1	40000000	338	-0.18	1.27	12	0.14	-4655.00	665.00	2335	20230227	-63.81	610	20230413	38.52	2335	-63.81	20230227	610	38.52	20230413	2335	-63.81	20230227	610	38.52	20230413	0.00	N	006380	500	200 억		644614	N	N	0	N	00	N
26	20231226	160220	51	100.00	KOSPI		화학	N	N	N	N		N	880	51	2	6.15	732537398	826730	250.34	841	920	832	1077	581	829	886.09	1.41	0	82559	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	352	-0.19	1.32	12	2.07	-4655.00	665.00	2335	20230227	-62.31	610	20230413	44.26	2335	-62.31	20230227	610	44.26	20230413	2335	-62.31	20230227	610	44.26	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
27	20231226	150218	51	100.00	KOSPI		화학	N	N	N	N		N	876	47	2	5.67	705714567	796132	241.07	841	920	832	1077	581	829	886.43	1.41	0	89253	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	350	-0.19	1.32	12	1.99	-4655.00	665.00	2335	20230227	-62.48	610	20230413	43.61	2335	-62.48	20230227	610	43.61	20230413	2335	-62.48	20230227	610	43.61	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
28	20231226	140220	51	100.00	KOSPI		화학	N	N	N	N		N	885	56	2	6.76	664012736	749065	226.82	841	920	832	1077	581	829	886.46	1.41	0	94777	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	354	-0.19	1.33	12	1.87	-4655.00	665.00	2335	20230227	-62.10	610	20230413	45.08	2335	-62.10	20230227	610	45.08	20230413	2335	-62.10	20230227	610	45.08	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
29	20231226	130219	51	100.00	KOSPI		화학	N	N	N	N		N	878	49	2	5.91	635563883	716781	217.05	841	920	832	1077	581	829	886.69	1.41	0	99230	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	351	-0.19	1.32	12	1.79	-4655.00	665.00	2335	20230227	-62.40	610	20230413	43.93	2335	-62.40	20230227	610	43.93	20230413	2335	-62.40	20230227	610	43.93	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
30	20231226	120219	51	100.00	KOSPI		화학	N	N	N	N		N	887	58	2	7.00	566884985	638735	193.41	841	920	832	1077	581	829	887.51	1.41	0	100409	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	355	-0.19	1.33	12	1.60	-4655.00	665.00	2335	20230227	-62.01	610	20230413	45.41	2335	-62.01	20230227	610	45.41	20230413	2335	-62.01	20230227	610	45.41	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
31	20231226	110221	51	100.00	KOSPI		화학	N	N	N	N		N	904	75	2	9.05	520692654	586576	177.62	841	920	832	1077	581	829	887.68	1.41	0	92952	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	362	-0.19	1.36	12	1.47	-4655.00	665.00	2335	20230227	-61.28	610	20230413	48.20	2335	-61.28	20230227	610	48.20	20230413	2335	-61.28	20230227	610	48.20	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
32	20231226	100220	51	100.00	KOSPI		화학	N	N	N	N		N	872	43	2	5.19	240101338	274249	83.04	841	894	832	1077	581	829	875.49	1.41	0	15977	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	349	-0.19	1.31	12	0.69	-4655.00	665.00	2335	20230227	-62.66	610	20230413	42.95	2335	-62.66	20230227	610	42.95	20230413	2335	-62.66	20230227	610	42.95	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
33	20231226	090220	51	100.00	KOSPI		화학	N	N	N	N		N	832	3	2	0.36	3147604	3772	1.14	841	842	832	1077	581	829	834.47	1.41	0	1797	866	847	831	812	796	839	804	200	248	500	0	1	1	40000000	333	-0.18	1.25	12	0.01	-4655.00	665.00	2335	20230227	-64.37	610	20230413	36.39	2335	-64.37	20230227	610	36.39	20230413	2335	-64.37	20230227	610	36.39	20230413	0.00	N	006380	500	200 억		565939	N	N	0	N	00	N
34	20231222	160217	51	100.00	KOSPI		화학	N	N	N	N		N	829	-14	5	-1.66	273673737	330233	100.78	844	850	815	1095	591	843	828.73	1.50	0	-33149	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	332	-0.18	1.25	12	0.83	-4655.00	665.00	2335	20230227	-64.50	610	20230413	35.90	2335	-64.50	20230227	610	35.90	20230413	2335	-64.50	20230227	610	35.90	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
35	20231222	150217	51	100.00	KOSPI		화학	N	N	N	N		N	827	-16	5	-1.90	251551757	303328	92.57	844	850	815	1095	591	843	829.31	1.50	0	-33954	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	331	-0.18	1.24	12	0.76	-4655.00	665.00	2335	20230227	-64.58	610	20230413	35.57	2335	-64.58	20230227	610	35.57	20230413	2335	-64.58	20230227	610	35.57	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
36	20231222	140217	51	100.00	KOSPI		화학	N	N	N	N		N	822	-21	5	-2.49	207380907	249871	76.26	844	850	815	1095	591	843	829.95	1.50	0	-23720	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	329	-0.18	1.24	12	0.62	-4655.00	665.00	2335	20230227	-64.80	610	20230413	34.75	2335	-64.80	20230227	610	34.75	20230413	2335	-64.80	20230227	610	34.75	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
37	20231222	130215	51	100.00	KOSPI		화학	N	N	N	N		N	829	-14	5	-1.66	160817398	193110	58.93	844	850	820	1095	591	843	832.78	1.50	0	-19083	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	332	-0.18	1.25	12	0.48	-4655.00	665.00	2335	20230227	-64.50	610	20230413	35.90	2335	-64.50	20230227	610	35.90	20230413	2335	-64.50	20230227	610	35.90	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
38	20231222	120216	51	100.00	KOSPI		화학	N	N	N	N		N	839	-4	5	-0.47	97137407	116268	35.48	844	850	830	1095	591	843	835.46	1.50	0	-20415	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	336	-0.18	1.26	12	0.29	-4655.00	665.00	2335	20230227	-64.07	610	20230413	37.54	2335	-64.07	20230227	610	37.54	20230413	2335	-64.07	20230227	610	37.54	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
39	20231222	110217	51	100.00	KOSPI		화학	N	N	N	N		N	834	-9	5	-1.07	77531714	92769	28.31	844	850	830	1095	591	843	835.75	1.50	0	-21434	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	334	-0.18	1.25	12	0.23	-4655.00	665.00	2335	20230227	-64.28	610	20230413	36.72	2335	-64.28	20230227	610	36.72	20230413	2335	-64.28	20230227	610	36.72	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
40	20231222	100216	51	100.00	KOSPI		화학	N	N	N	N		N	843	0	3	0.00	45475606	54288	16.57	844	850	831	1095	591	843	837.67	1.50	0	-19616	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	337	-0.18	1.27	12	0.14	-4655.00	665.00	2335	20230227	-63.90	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2335	-63.90	20230227	610	38.20	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
41	20231222	090216	51	100.00	KOSPI		화학	N	N	N	N		N	841	-2	5	-0.24	1315428	1561	0.48	844	850	841	1095	591	843	842.68	1.50	0	-1392	903	873	844	814	785	858	799	200	252	500	0	1	1	40000000	336	-0.18	1.26	12	0.00	-4655.00	665.00	2335	20230227	-63.98	610	20230413	37.87	2335	-63.98	20230227	610	37.87	20230413	2335	-63.98	20230227	610	37.87	20230413	0.00	N	006380	500	200 억		599088	N	N	0	N	00	N
42	20231221	160216	51	100.00	KOSPI		화학	N	N	N	N		N	843	-15	5	-1.75	276042844	326765	30.34	858	874	815	1115	601	858	844.77	1.46	0	14239	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	337	-0.18	1.27	12	0.82	-4655.00	665.00	2335	20230227	-63.90	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2335	-63.90	20230227	610	38.20	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
43	20231221	150217	51	100.00	KOSPI		화학	N	N	N	N		N	843	-15	5	-1.75	253180314	299557	27.81	858	874	815	1115	601	858	845.18	1.46	0	19412	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	337	-0.18	1.27	12	0.75	-4655.00	665.00	2335	20230227	-63.90	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2335	-63.90	20230227	610	38.20	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
44	20231221	140215	51	100.00	KOSPI		화학	N	N	N	N		N	845	-13	5	-1.52	240509476	284540	26.42	858	874	815	1115	601	858	845.26	1.46	0	19895	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	338	-0.18	1.27	12	0.71	-4655.00	665.00	2335	20230227	-63.81	610	20230413	38.52	2335	-63.81	20230227	610	38.52	20230413	2335	-63.81	20230227	610	38.52	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
45	20231221	130216	51	100.00	KOSPI		화학	N	N	N	N		N	856	-2	5	-0.23	194150110	229579	21.31	858	874	815	1115	601	858	845.68	1.46	0	15139	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	342	-0.18	1.29	12	0.57	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	2335	-63.34	20230227	610	40.33	20230413	2335	-63.34	20230227	610	40.33	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
46	20231221	120216	51	100.00	KOSPI		화학	N	N	N	N		N	849	-9	5	-1.05	136985142	162835	15.12	858	860	815	1115	601	858	841.25	1.46	0	25323	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	340	-0.18	1.28	12	0.41	-4655.00	665.00	2335	20230227	-63.64	610	20230413	39.18	2335	-63.64	20230227	610	39.18	20230413	2335	-63.64	20230227	610	39.18	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
47	20231221	110217	51	100.00	KOSPI		화학	N	N	N	N		N	847	-11	5	-1.28	107468202	128077	11.89	858	860	815	1115	601	858	839.09	1.46	0	447	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	339	-0.18	1.27	12	0.32	-4655.00	665.00	2335	20230227	-63.73	610	20230413	38.85	2335	-63.73	20230227	610	38.85	20230413	2335	-63.73	20230227	610	38.85	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
48	20231221	100214	51	100.00	KOSPI		화학	N	N	N	N		N	849	-9	5	-1.05	71650565	85895	7.97	858	860	815	1115	601	858	834.16	1.46	0	13980	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	340	-0.18	1.28	12	0.21	-4655.00	665.00	2335	20230227	-63.64	610	20230413	39.18	2335	-63.64	20230227	610	39.18	20230413	2335	-63.64	20230227	610	39.18	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
49	20231221	090216	51	100.00	KOSPI		화학	N	N	N	N		N	846	-12	5	-1.40	18304582	22222	2.06	858	860	815	1115	601	858	823.71	1.46	0	3139	940	898	869	827	798	884	813	200	257	500	0	1	1	40000000	338	-0.18	1.27	12	0.06	-4655.00	665.00	2335	20230227	-63.77	610	20230413	38.69	2335	-63.77	20230227	610	38.69	20230413	2335	-63.77	20230227	610	38.69	20230413	0.00	N	006380	500	200 억		584813	N	N	0	N	00	N
50	20231220	160217	51	100.00	KOSPI		화학	N	N	N	N		N	858	-42	5	-4.67	936413491	1075880	348.67	901	911	840	1170	630	900	870.38	1.51	0	-20650	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	343	-0.18	1.29	12	2.69	-4655.00	665.00	2335	20230227	-63.25	610	20230413	40.66	2335	-63.25	20230227	610	40.66	20230413	2335	-63.25	20230227	610	40.66	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
51	20231220	150226	51	100.00	KOSPI		화학	N	N	N	N		N	852	-48	5	-5.33	924476028	1061901	344.14	901	911	840	1170	630	900	870.59	1.51	0	-18054	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	341	-0.18	1.28	12	2.65	-4655.00	665.00	2335	20230227	-63.51	610	20230413	39.67	2335	-63.51	20230227	610	39.67	20230413	2335	-63.51	20230227	610	39.67	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
52	20231220	140229	51	100.00	KOSPI		화학	N	N	N	N		N	850	-50	5	-5.56	801084554	917091	297.21	901	911	843	1170	630	900	873.51	1.51	0	6261	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	340	-0.18	1.28	12	2.29	-4655.00	665.00	2335	20230227	-63.60	610	20230413	39.34	2335	-63.60	20230227	610	39.34	20230413	2335	-63.60	20230227	610	39.34	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
53	20231220	130227	51	100.00	KOSPI		화학	N	N	N	N		N	872	-28	5	-3.11	572721913	649515	210.50	901	911	870	1170	630	900	881.77	1.51	0	10639	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	349	-0.19	1.31	12	1.62	-4655.00	665.00	2335	20230227	-62.66	610	20230413	42.95	2335	-62.66	20230227	610	42.95	20230413	2335	-62.66	20230227	610	42.95	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
54	20231220	120214	51	100.00	KOSPI		화학	N	N	N	N		N	879	-21	5	-2.33	406509160	460094	149.11	901	911	870	1170	630	900	883.54	1.51	0	16110	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	352	-0.19	1.32	12	1.15	-4655.00	665.00	2335	20230227	-62.36	610	20230413	44.10	2335	-62.36	20230227	610	44.10	20230413	2335	-62.36	20230227	610	44.10	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
55	20231220	110216	51	100.00	KOSPI		화학	N	N	N	N		N	888	-12	5	-1.33	216374718	243095	78.78	901	911	875	1170	630	900	890.08	1.51	0	12613	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	355	-0.19	1.34	12	0.61	-4655.00	665.00	2335	20230227	-61.97	610	20230413	45.57	2335	-61.97	20230227	610	45.57	20230413	2335	-61.97	20230227	610	45.57	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
56	20231220	100215	51	100.00	KOSPI		화학	N	N	N	N		N	893	-7	5	-0.78	68163675	75972	24.62	901	911	890	1170	630	900	897.22	1.51	0	7597	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	357	-0.19	1.34	12	0.19	-4655.00	665.00	2335	20230227	-61.76	610	20230413	46.39	2335	-61.76	20230227	610	46.39	20230413	2335	-61.76	20230227	610	46.39	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
57	20231220	090216	51	100.00	KOSPI		화학	N	N	N	N		N	902	2	2	0.22	1291372	1436	0.47	901	902	897	1170	630	900	899.28	1.51	0	781	927	913	902	888	877	908	883	200	270	500	0	1	1	40000000	361	-0.19	1.36	12	0.00	-4655.00	665.00	2335	20230227	-61.37	610	20230413	47.87	2335	-61.37	20230227	610	47.87	20230413	2335	-61.37	20230227	610	47.87	20230413	0.00	N	006380	500	200 억		605665	N	N	0	N	00	N
58	20231219	160216	51	100.00	KOSPI		화학	N	N	N	N		N	900	-9	5	-0.99	278050741	307524	108.00	910	916	891	1181	637	909	904.18	1.51	0	3253	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	360	-0.19	1.35	12	0.77	-4655.00	665.00	2335	20230227	-61.46	610	20230413	47.54	2335	-61.46	20230227	610	47.54	20230413	2335	-61.46	20230227	610	47.54	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
59	20231219	150216	51	100.00	KOSPI		화학	N	N	N	N		N	905	-4	5	-0.44	267936454	296288	104.05	910	916	891	1181	637	909	904.31	1.51	0	3227	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	362	-0.19	1.36	12	0.74	-4655.00	665.00	2335	20230227	-61.24	610	20230413	48.36	2335	-61.24	20230227	610	48.36	20230413	2335	-61.24	20230227	610	48.36	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
60	20231219	140216	51	100.00	KOSPI		화학	N	N	N	N		N	910	1	2	0.11	261198525	288817	101.43	910	916	891	1181	637	909	904.37	1.51	0	3784	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	364	-0.20	1.37	12	0.72	-4655.00	665.00	2335	20230227	-61.03	610	20230413	49.18	2335	-61.03	20230227	610	49.18	20230413	2335	-61.03	20230227	610	49.18	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
61	20231219	130216	51	100.00	KOSPI		화학	N	N	N	N		N	913	4	2	0.44	212350329	234815	82.46	910	916	891	1181	637	909	904.33	1.51	0	-3691	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	365	-0.20	1.37	12	0.59	-4655.00	665.00	2335	20230227	-60.90	610	20230413	49.67	2335	-60.90	20230227	610	49.67	20230413	2335	-60.90	20230227	610	49.67	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
62	20231219	120217	51	100.00	KOSPI		화학	N	N	N	N		N	898	-11	5	-1.21	136078105	150747	52.94	910	915	891	1181	637	909	902.69	1.51	0	-10149	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	359	-0.19	1.35	12	0.38	-4655.00	665.00	2335	20230227	-61.54	610	20230413	47.21	2335	-61.54	20230227	610	47.21	20230413	2335	-61.54	20230227	610	47.21	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
63	20231219	110216	51	100.00	KOSPI		화학	N	N	N	N		N	898	-11	5	-1.21	71588492	79706	27.99	910	915	891	1181	637	909	898.16	1.51	0	-8334	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	359	-0.19	1.35	12	0.20	-4655.00	665.00	2335	20230227	-61.54	610	20230413	47.21	2335	-61.54	20230227	610	47.21	20230413	2335	-61.54	20230227	610	47.21	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
64	20231219	100215	51	100.00	KOSPI		화학	N	N	N	N		N	894	-15	5	-1.65	48171640	53540	18.80	910	915	894	1181	637	909	899.73	1.51	0	-5408	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	358	-0.19	1.34	12	0.13	-4655.00	665.00	2335	20230227	-61.71	610	20230413	46.56	2335	-61.71	20230227	610	46.56	20230413	2335	-61.71	20230227	610	46.56	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
65	20231219	090215	51	100.00	KOSPI		화학	N	N	N	N		N	915	6	2	0.66	4821869	5293	1.86	910	915	909	1181	637	909	910.99	1.51	0	-3361	933	921	902	890	871	927	896	200	272	500	0	1	1	40000000	366	-0.20	1.38	12	0.01	-4655.00	665.00	2335	20230227	-60.81	610	20230413	50.00	2335	-60.81	20230227	610	50.00	20230413	2335	-60.81	20230227	610	50.00	20230413	0.00	N	006380	500	200 억		602490	N	N	0	N	00	N
66	20231218	160216	51	100.00	KOSPI		화학	N	N	N	N		N	909	8	2	0.89	253459623	281405	79.41	903	914	883	1171	631	901	900.69	1.43	0	29443	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	364	-0.20	1.37	12	0.70	-4655.00	665.00	2335	20230227	-61.07	610	20230413	49.02	2335	-61.07	20230227	610	49.02	20230413	2335	-61.07	20230227	610	49.02	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
67	20231218	150215	51	100.00	KOSPI		화학	N	N	N	N		N	901	0	3	0.00	241190903	267865	75.59	903	914	883	1171	631	901	900.42	1.43	0	30206	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	360	-0.19	1.35	12	0.67	-4655.00	665.00	2335	20230227	-61.41	610	20230413	47.70	2335	-61.41	20230227	610	47.70	20230413	2335	-61.41	20230227	610	47.70	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
68	20231218	140216	51	100.00	KOSPI		화학	N	N	N	N		N	897	-4	5	-0.44	216844737	240933	67.99	903	914	883	1171	631	901	900.02	1.43	0	30785	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	359	-0.19	1.35	12	0.60	-4655.00	665.00	2335	20230227	-61.58	610	20230413	47.05	2335	-61.58	20230227	610	47.05	20230413	2335	-61.58	20230227	610	47.05	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
69	20231218	130215	51	100.00	KOSPI		화학	N	N	N	N		N	899	-2	5	-0.22	199642846	221768	62.58	903	914	883	1171	631	901	900.23	1.43	0	27732	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	360	-0.19	1.35	12	0.55	-4655.00	665.00	2335	20230227	-61.50	610	20230413	47.38	2335	-61.50	20230227	610	47.38	20230413	2335	-61.50	20230227	610	47.38	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
70	20231218	120214	51	100.00	KOSPI		화학	N	N	N	N		N	903	2	2	0.22	191322570	212524	59.97	903	914	883	1171	631	901	900.24	1.43	0	28987	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	361	-0.19	1.36	12	0.53	-4655.00	665.00	2335	20230227	-61.33	610	20230413	48.03	2335	-61.33	20230227	610	48.03	20230413	2335	-61.33	20230227	610	48.03	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
71	20231218	110214	51	100.00	KOSPI		화학	N	N	N	N		N	910	9	2	1.00	166274708	184682	52.11	903	914	883	1171	631	901	900.33	1.43	0	26710	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	364	-0.20	1.37	12	0.46	-4655.00	665.00	2335	20230227	-61.03	610	20230413	49.18	2335	-61.03	20230227	610	49.18	20230413	2335	-61.03	20230227	610	49.18	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
72	20231218	100214	51	100.00	KOSPI		화학	N	N	N	N		N	906	5	2	0.55	89137266	99799	28.16	903	907	883	1171	631	901	893.17	1.43	0	11487	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	362	-0.19	1.36	12	0.25	-4655.00	665.00	2335	20230227	-61.20	610	20230413	48.52	2335	-61.20	20230227	610	48.52	20230413	2335	-61.20	20230227	610	48.52	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
73	20231218	090212	51	100.00	KOSPI		화학	N	N	N	N		N	896	-5	5	-0.55	841565	933	0.26	903	903	896	1171	631	901	902.00	1.43	0	-206	936	918	899	881	862	927	890	200	270	500	0	1	1	40000000	358	-0.19	1.35	12	0.00	-4655.00	665.00	2335	20230227	-61.63	610	20230413	46.89	2335	-61.63	20230227	610	46.89	20230413	2335	-61.63	20230227	610	46.89	20230413	0.00	N	006380	500	200 억		573072	N	N	0	N	00	N
74	20231215	160213	51	100.00	KOSPI		화학	N	N	N	N		N	901	14	2	1.58	317578530	353978	122.49	887	917	880	1153	621	887	897.17	1.34	0	36282	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	360	-0.19	1.35	12	0.88	-4655.00	665.00	2335	20230227	-61.41	610	20230413	47.70	2335	-61.41	20230227	610	47.70	20230413	2335	-61.41	20230227	610	47.70	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
75	20231215	150216	51	100.00	KOSPI		화학	N	N	N	N		N	896	9	2	1.01	311440154	347152	120.12	887	917	880	1153	621	887	897.13	1.34	0	35149	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	358	-0.19	1.35	12	0.87	-4655.00	665.00	2335	20230227	-61.63	610	20230413	46.89	2335	-61.63	20230227	610	46.89	20230413	2335	-61.63	20230227	610	46.89	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
76	20231215	140214	51	100.00	KOSPI		화학	N	N	N	N		N	910	23	2	2.59	273450794	304969	105.53	887	917	880	1153	621	887	896.65	1.34	0	39663	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	364	-0.20	1.37	12	0.76	-4655.00	665.00	2335	20230227	-61.03	610	20230413	49.18	2335	-61.03	20230227	610	49.18	20230413	2335	-61.03	20230227	610	49.18	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
77	20231215	130213	51	100.00	KOSPI		화학	N	N	N	N		N	899	12	2	1.35	199611391	223398	77.30	887	902	880	1153	621	887	893.52	1.34	0	23239	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	360	-0.19	1.35	12	0.56	-4655.00	665.00	2335	20230227	-61.50	610	20230413	47.38	2335	-61.50	20230227	610	47.38	20230413	2335	-61.50	20230227	610	47.38	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
78	20231215	120214	51	100.00	KOSPI		화학	N	N	N	N		N	901	14	2	1.58	163737383	183474	63.49	887	901	880	1153	621	887	892.43	1.34	0	20932	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	360	-0.19	1.35	12	0.46	-4655.00	665.00	2335	20230227	-61.41	610	20230413	47.70	2335	-61.41	20230227	610	47.70	20230413	2335	-61.41	20230227	610	47.70	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
79	20231215	110214	51	100.00	KOSPI		화학	N	N	N	N		N	900	13	2	1.47	119240576	134011	46.37	887	901	880	1153	621	887	889.78	1.34	0	26628	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	360	-0.19	1.35	12	0.34	-4655.00	665.00	2335	20230227	-61.46	610	20230413	47.54	2335	-61.46	20230227	610	47.54	20230413	2335	-61.46	20230227	610	47.54	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
80	20231215	100215	51	100.00	KOSPI		화학	N	N	N	N		N	885	-2	5	-0.23	72504617	81936	28.35	887	900	880	1153	621	887	884.89	1.34	0	25045	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	354	-0.19	1.33	12	0.20	-4655.00	665.00	2335	20230227	-62.10	610	20230413	45.08	2335	-62.10	20230227	610	45.08	20230413	2335	-62.10	20230227	610	45.08	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
81	20231215	090213	51	100.00	KOSPI		화학	N	N	N	N		N	890	3	2	0.34	5285981	5971	2.07	887	890	885	1153	621	887	885.28	1.34	0	3415	915	901	891	877	867	896	872	200	266	500	0	1	1	40000000	356	-0.19	1.34	12	0.01	-4655.00	665.00	2335	20230227	-61.88	610	20230413	45.90	2335	-61.88	20230227	610	45.90	20230413	2335	-61.88	20230227	610	45.90	20230413	0.00	N	006380	500	200 억		536868	N	N	0	N	00	N
82	20231214	160214	51	100.00	KOSPI		화학	N	N	N	N		N	887	2	2	0.23	255876359	287989	169.36	896	905	881	1150	620	885	888.49	1.39	0	-18841	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	355	-0.19	1.33	12	0.72	-4655.00	665.00	2335	20230227	-62.01	610	20230413	45.41	2335	-62.01	20230227	610	45.41	20230413	2335	-62.01	20230227	610	45.41	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
83	20231214	150219	51	100.00	KOSPI		화학	N	N	N	N		N	885	0	3	0.00	246782802	277708	163.31	896	905	881	1150	620	885	888.64	1.39	0	-17128	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	354	-0.19	1.33	12	0.69	-4655.00	665.00	2335	20230227	-62.10	610	20230413	45.08	2335	-62.10	20230227	610	45.08	20230413	2335	-62.10	20230227	610	45.08	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
84	20231214	140220	51	100.00	KOSPI		화학	N	N	N	N		N	888	3	2	0.34	192888281	216802	127.50	896	905	884	1150	620	885	889.70	1.39	0	-10414	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	355	-0.19	1.34	12	0.54	-4655.00	665.00	2335	20230227	-61.97	610	20230413	45.57	2335	-61.97	20230227	610	45.57	20230413	2335	-61.97	20230227	610	45.57	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
85	20231214	130219	51	100.00	KOSPI		화학	N	N	N	N		N	890	5	2	0.56	148812959	167068	98.25	896	905	885	1150	620	885	890.73	1.39	0	-6197	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	356	-0.19	1.34	12	0.42	-4655.00	665.00	2335	20230227	-61.88	610	20230413	45.90	2335	-61.88	20230227	610	45.90	20230413	2335	-61.88	20230227	610	45.90	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
86	20231214	120221	51	100.00	KOSPI		화학	N	N	N	N		N	886	1	2	0.11	124358343	139497	82.03	896	905	885	1150	620	885	891.48	1.39	0	-5462	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	354	-0.19	1.33	12	0.35	-4655.00	665.00	2335	20230227	-62.06	610	20230413	45.25	2335	-62.06	20230227	610	45.25	20230413	2335	-62.06	20230227	610	45.25	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
87	20231214	110216	51	100.00	KOSPI		화학	N	N	N	N		N	886	1	2	0.11	111094610	124523	73.23	896	905	885	1150	620	885	892.16	1.39	0	-6496	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	354	-0.19	1.33	12	0.31	-4655.00	665.00	2335	20230227	-62.06	610	20230413	45.25	2335	-62.06	20230227	610	45.25	20230413	2335	-62.06	20230227	610	45.25	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
88	20231214	100213	51	100.00	KOSPI		화학	N	N	N	N		N	897	12	2	1.36	64968006	72506	42.64	896	905	887	1150	620	885	896.04	1.39	0	938	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	359	-0.19	1.35	12	0.18	-4655.00	665.00	2335	20230227	-61.58	610	20230413	47.05	2335	-61.58	20230227	610	47.05	20230413	2335	-61.58	20230227	610	47.05	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
89	20231214	090205	51	100.00	KOSPI		화학	N	N	N	N		N	896	11	2	1.24	533240	595	0.35	896	898	896	1150	620	885	896.20	1.39	0	229	907	895	888	876	869	892	873	200	265	500	0	1	1	40000000	358	-0.19	1.35	12	0.00	-4655.00	665.00	2335	20230227	-61.63	610	20230413	46.89	2335	-61.63	20230227	610	46.89	20230413	2335	-61.63	20230227	610	46.89	20230413	0.00	N	006380	500	200 억		555759	N	N	0	N	00	N
90	20231213	160212	51	100.00	KOSPI		화학	N	N	N	N		N	885	-14	5	-1.56	150920790	169707	47.25	898	900	881	1168	630	899	889.30	1.40	0	-5701	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	354	-0.19	1.33	12	0.42	-4655.00	665.00	2335	20230227	-62.10	610	20230413	45.08	2335	-62.10	20230227	610	45.08	20230413	2335	-62.10	20230227	610	45.08	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
91	20231213	150217	51	100.00	KOSPI		화학	N	N	N	N		N	893	-6	5	-0.67	142406710	160100	44.57	898	900	881	1168	630	899	889.49	1.40	0	-4799	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	357	-0.19	1.34	12	0.40	-4655.00	665.00	2335	20230227	-61.76	610	20230413	46.39	2335	-61.76	20230227	610	46.39	20230413	2335	-61.76	20230227	610	46.39	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
92	20231213	140219	51	100.00	KOSPI		화학	N	N	N	N		N	887	-12	5	-1.33	133425092	150028	41.77	898	900	881	1168	630	899	889.33	1.40	0	-2770	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	355	-0.19	1.33	12	0.38	-4655.00	665.00	2335	20230227	-62.01	610	20230413	45.41	2335	-62.01	20230227	610	45.41	20230413	2335	-62.01	20230227	610	45.41	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
93	20231213	130216	51	100.00	KOSPI		화학	N	N	N	N		N	894	-5	5	-0.56	116756082	131262	36.54	898	900	881	1168	630	899	889.49	1.40	0	-2479	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	358	-0.19	1.34	12	0.33	-4655.00	665.00	2335	20230227	-61.71	610	20230413	46.56	2335	-61.71	20230227	610	46.56	20230413	2335	-61.71	20230227	610	46.56	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
94	20231213	120215	51	100.00	KOSPI		화학	N	N	N	N		N	894	-5	5	-0.56	97763463	109950	30.61	898	900	881	1168	630	899	889.16	1.40	0	-3948	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	358	-0.19	1.34	12	0.27	-4655.00	665.00	2335	20230227	-61.71	610	20230413	46.56	2335	-61.71	20230227	610	46.56	20230413	2335	-61.71	20230227	610	46.56	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
95	20231213	110215	51	100.00	KOSPI		화학	N	N	N	N		N	898	-1	5	-0.11	81225322	91427	25.45	898	900	881	1168	630	899	888.42	1.40	0	-4853	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	359	-0.19	1.35	12	0.23	-4655.00	665.00	2335	20230227	-61.54	610	20230413	47.21	2335	-61.54	20230227	610	47.21	20230413	2335	-61.54	20230227	610	47.21	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
96	20231213	100218	51	100.00	KOSPI		화학	N	N	N	N		N	895	-4	5	-0.44	68966096	77701	21.63	898	900	881	1168	630	899	887.58	1.40	0	-2843	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	358	-0.19	1.35	12	0.19	-4655.00	665.00	2335	20230227	-61.67	610	20230413	46.72	2335	-61.67	20230227	610	46.72	20230413	2335	-61.67	20230227	610	46.72	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
97	20231213	090215	51	100.00	KOSPI		화학	N	N	N	N		N	889	-10	5	-1.11	11108831	12438	3.46	898	900	883	1168	630	899	893.14	1.40	0	-2341	924	911	897	884	870	904	877	200	269	500	0	1	1	40000000	356	-0.19	1.34	12	0.03	-4655.00	665.00	2335	20230227	-61.93	610	20230413	45.74	2335	-61.93	20230227	610	45.74	20230413	2335	-61.93	20230227	610	45.74	20230413	0.00	N	006380	500	200 억		561564	N	N	0	N	00	N
98	20231212	160210	51	100.00	KOSPI		화학	N	N	N	N		N	899	-8	5	-0.88	319375938	357476	54.60	903	910	883	1179	635	907	893.42	1.42	0	-4763	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	360	-0.19	1.35	12	0.89	-4655.00	665.00	2335	20230227	-61.50	610	20230413	47.38	2335	-61.50	20230227	610	47.38	20230413	2335	-61.50	20230227	610	47.38	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
99	20231212	150211	51	100.00	KOSPI		화학	N	N	N	N		N	899	-8	5	-0.88	301673137	337803	51.59	903	910	883	1179	635	907	893.04	1.42	0	-4499	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	360	-0.19	1.35	12	0.84	-4655.00	665.00	2335	20230227	-61.50	610	20230413	47.38	2335	-61.50	20230227	610	47.38	20230413	2335	-61.50	20230227	610	47.38	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
100	20231212	140207	51	100.00	KOSPI		화학	N	N	N	N		N	892	-15	5	-1.65	267073837	299207	45.70	903	910	883	1179	635	907	892.61	1.42	0	1785	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	357	-0.19	1.34	12	0.75	-4655.00	665.00	2335	20230227	-61.80	610	20230413	46.23	2335	-61.80	20230227	610	46.23	20230413	2335	-61.80	20230227	610	46.23	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
101	20231212	130206	51	100.00	KOSPI		화학	N	N	N	N		N	891	-16	5	-1.76	240975238	269960	41.23	903	910	883	1179	635	907	892.63	1.42	0	-607	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	356	-0.19	1.34	12	0.67	-4655.00	665.00	2335	20230227	-61.84	610	20230413	46.07	2335	-61.84	20230227	610	46.07	20230413	2335	-61.84	20230227	610	46.07	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
102	20231212	120204	51	100.00	KOSPI		화학	N	N	N	N		N	891	-16	5	-1.76	182388368	204167	31.18	903	910	883	1179	635	907	893.33	1.42	0	7350	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	356	-0.19	1.34	12	0.51	-4655.00	665.00	2335	20230227	-61.84	610	20230413	46.07	2335	-61.84	20230227	610	46.07	20230413	2335	-61.84	20230227	610	46.07	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
103	20231212	110205	51	100.00	KOSPI		화학	N	N	N	N		N	893	-14	5	-1.54	147586910	165011	25.20	903	910	883	1179	635	907	894.41	1.42	0	-1186	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	357	-0.19	1.34	12	0.41	-4655.00	665.00	2335	20230227	-61.76	610	20230413	46.39	2335	-61.76	20230227	610	46.39	20230413	2335	-61.76	20230227	610	46.39	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
104	20231212	100213	51	100.00	KOSPI		화학	N	N	N	N		N	897	-10	5	-1.10	86387144	96355	14.72	903	910	883	1179	635	907	896.55	1.42	0	-2938	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	359	-0.19	1.35	12	0.24	-4655.00	665.00	2335	20230227	-61.58	610	20230413	47.05	2335	-61.58	20230227	610	47.05	20230413	2335	-61.58	20230227	610	47.05	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
105	20231212	090209	51	100.00	KOSPI		화학	N	N	N	N		N	885	-22	5	-2.43	13544661	15122	2.31	903	906	885	1179	635	907	895.69	1.42	0	2358	954	930	915	891	876	923	884	200	272	500	0	1	1	40000000	354	-0.19	1.33	12	0.04	-4655.00	665.00	2335	20230227	-62.10	610	20230413	45.08	2335	-62.10	20230227	610	45.08	20230413	2335	-62.10	20230227	610	45.08	20230413	0.00	N	006380	500	200 억		566327	N	N	0	N	00	N
106	20231211	160211	51	100.00	KOSPI		화학	N	N	N	N		N	907	-32	5	-3.41	592598466	651391	45.99	939	939	900	1220	658	939	909.71	1.53	46235	823	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	363	-0.19	1.36	12	1.63	-4655.00	665.00	2335	20230227	-61.16	610	20230413	48.69	2335	-61.16	20230227	610	48.69	20230413	2335	-61.16	20230227	610	48.69	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
107	20231211	150210	51	100.00	KOSPI		화학	N	N	N	N		N	904	-35	5	-3.73	569160683	625481	44.16	939	939	900	1220	658	939	909.92	1.53	46235	13530	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	362	-0.19	1.36	12	1.56	-4655.00	665.00	2335	20230227	-61.28	610	20230413	48.20	2335	-61.28	20230227	610	48.20	20230413	2335	-61.28	20230227	610	48.20	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
108	20231211	140210	51	100.00	KOSPI		화학	N	N	N	N		N	901	-38	5	-4.05	533636412	586095	41.38	939	939	900	1220	658	939	910.46	1.53	46235	18424	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	360	-0.19	1.35	12	1.47	-4655.00	665.00	2335	20230227	-61.41	610	20230413	47.70	2335	-61.41	20230227	610	47.70	20230413	2335	-61.41	20230227	610	47.70	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
109	20231211	130211	51	100.00	KOSPI		화학	N	N	N	N		N	907	-32	5	-3.41	424118423	464882	32.82	939	939	905	1220	658	939	912.27	1.53	46235	31561	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	363	-0.19	1.36	12	1.16	-4655.00	665.00	2335	20230227	-61.16	610	20230413	48.69	2335	-61.16	20230227	610	48.69	20230413	2335	-61.16	20230227	610	48.69	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
110	20231211	120211	51	100.00	KOSPI		화학	N	N	N	N		N	912	-27	5	-2.88	358981945	393084	27.75	939	939	905	1220	658	939	913.20	1.53	46235	31028	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	365	-0.20	1.37	12	0.98	-4655.00	665.00	2335	20230227	-60.94	610	20230413	49.51	2335	-60.94	20230227	610	49.51	20230413	2335	-60.94	20230227	610	49.51	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
111	20231211	110210	51	100.00	KOSPI		화학	N	N	N	N		N	912	-27	5	-2.88	325407788	356259	25.15	939	939	905	1220	658	939	913.35	1.53	46235	34076	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	365	-0.20	1.37	12	0.89	-4655.00	665.00	2335	20230227	-60.94	610	20230413	49.51	2335	-60.94	20230227	610	49.51	20230413	2335	-60.94	20230227	610	49.51	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
112	20231211	100210	51	100.00	KOSPI		화학	N	N	N	N		N	910	-29	5	-3.09	211111205	230408	16.27	939	939	905	1220	658	939	916.18	1.53	46235	20507	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	364	-0.20	1.37	12	0.58	-4655.00	665.00	2335	20230227	-61.03	610	20230413	49.18	2335	-61.03	20230227	610	49.18	20230413	2335	-61.03	20230227	610	49.18	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
113	20231211	090210	51	100.00	KOSPI		화학	N	N	N	N		N	916	-23	5	-2.45	33625044	36136	2.55	939	939	910	1220	658	939	930.34	1.53	46235	1257	1069	1004	966	901	863	1036	933	200	281	500	0	1	1	40000000	366	-0.20	1.38	12	0.09	-4655.00	665.00	2335	20230227	-60.77	610	20230413	50.16	2335	-60.77	20230227	610	50.16	20230413	2335	-60.77	20230227	610	50.16	20230413	0.00	N	006380	500	200 억		611749	N	N	0	N	00	N
114	20231208	160208	51	100.00	KOSPI		화학	N	N	N	N		N	939	23	2	2.51	1364369888	1415378	452.37	938	1031	928	1190	642	916	963.97	1.53	0	-46095	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	376	-0.20	1.41	12	3.54	-4655.00	665.00	2335	20230227	-59.79	610	20230413	53.93	2335	-59.79	20230227	610	53.93	20230413	2335	-59.79	20230227	610	53.93	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
115	20231208	150209	51	100.00	KOSPI		화학	N	N	N	N		N	931	15	2	1.64	1345361238	1395118	445.90	938	1031	928	1190	642	916	964.34	1.53	0	-46690	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	372	-0.20	1.40	12	3.49	-4655.00	665.00	2335	20230227	-60.13	610	20230413	52.62	2335	-60.13	20230227	610	52.62	20230413	2335	-60.13	20230227	610	52.62	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
116	20231208	140209	51	100.00	KOSPI		화학	N	N	N	N		N	935	19	2	2.07	1278646407	1323773	423.09	938	1031	928	1190	642	916	965.91	1.53	0	-39239	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	374	-0.20	1.41	12	3.31	-4655.00	665.00	2335	20230227	-59.96	610	20230413	53.28	2335	-59.96	20230227	610	53.28	20230413	2335	-59.96	20230227	610	53.28	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
117	20231208	130207	51	100.00	KOSPI		화학	N	N	N	N		N	934	18	2	1.97	1225750010	1266958	404.93	938	1031	930	1190	642	916	967.47	1.53	0	-23851	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	374	-0.20	1.40	12	3.17	-4655.00	665.00	2335	20230227	-60.00	610	20230413	53.11	2335	-60.00	20230227	610	53.11	20230413	2335	-60.00	20230227	610	53.11	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
118	20231208	120208	51	100.00	KOSPI		화학	N	N	N	N		N	933	17	2	1.86	1174950586	1212492	387.53	938	1031	930	1190	642	916	969.04	1.53	0	-447	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	373	-0.20	1.40	12	3.03	-4655.00	665.00	2335	20230227	-60.04	610	20230413	52.95	2335	-60.04	20230227	610	52.95	20230413	2335	-60.04	20230227	610	52.95	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
119	20231208	110208	51	100.00	KOSPI		화학	N	N	N	N		N	936	20	2	2.18	1030706863	1058276	338.24	938	1031	931	1190	642	916	973.95	1.53	0	55473	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	374	-0.20	1.41	12	2.65	-4655.00	665.00	2335	20230227	-59.91	610	20230413	53.44	2335	-59.91	20230227	610	53.44	20230413	2335	-59.91	20230227	610	53.44	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
120	20231208	100209	51	100.00	KOSPI		화학	N	N	N	N		N	974	58	2	6.33	686562225	698850	223.36	938	1031	938	1190	642	916	982.42	1.53	0	-32354	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	390	-0.21	1.46	12	1.75	-4655.00	665.00	2335	20230227	-58.29	610	20230413	59.67	2335	-58.29	20230227	610	59.67	20230413	2335	-58.29	20230227	610	59.67	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
121	20231208	090208	51	100.00	KOSPI		화학	N	N	N	N		N	981	65	2	7.10	62660472	65056	20.79	938	999	938	1190	642	916	963.18	1.53	0	17490	952	933	917	898	882	943	908	200	274	500	0	1	1	40000000	392	-0.21	1.48	12	0.16	-4655.00	665.00	2335	20230227	-57.99	610	20230413	60.82	2335	-57.99	20230227	610	60.82	20230413	2335	-57.99	20230227	610	60.82	20230413	0.00	N	006380	500	200 억		611749	N	N	4	N	00	N
122	20231207	160207	51	100.00	KOSPI		화학	N	N	N	N		N	916	-5	5	-0.54	286007432	311896	32.37	915	936	901	1197	645	921	917.00	1.50	0	10982	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	366	-0.20	1.38	12	0.78	-4655.00	665.00	2335	20230227	-60.77	610	20230413	50.16	2335	-60.77	20230227	610	50.16	20230413	2335	-60.77	20230227	610	50.16	20230413	0.00	N	006380	500	200 억		600767	N	N	4	N	00	N
123	20231207	150208	51	100.00	KOSPI		화학	N	N	N	N		N	916	-5	5	-0.54	252960113	275966	28.64	915	936	901	1197	645	921	916.63	1.50	0	14061	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	366	-0.20	1.38	12	0.69	-4655.00	665.00	2335	20230227	-60.77	610	20230413	50.16	2335	-60.77	20230227	610	50.16	20230413	2335	-60.77	20230227	610	50.16	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
124	20231207	140208	51	100.00	KOSPI		화학	N	N	N	N		N	917	-4	5	-0.43	243519827	265682	27.58	915	936	901	1197	645	921	916.58	1.50	0	16277	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	367	-0.20	1.38	12	0.66	-4655.00	665.00	2335	20230227	-60.73	610	20230413	50.33	2335	-60.73	20230227	610	50.33	20230413	2335	-60.73	20230227	610	50.33	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
125	20231207	130206	51	100.00	KOSPI		화학	N	N	N	N		N	923	2	2	0.22	237694435	259346	26.92	915	936	901	1197	645	921	916.51	1.50	0	16426	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	369	-0.20	1.39	12	0.65	-4655.00	665.00	2335	20230227	-60.47	610	20230413	51.31	2335	-60.47	20230227	610	51.31	20230413	2335	-60.47	20230227	610	51.31	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
126	20231207	120207	51	100.00	KOSPI		화학	N	N	N	N		N	914	-7	5	-0.76	153966775	168627	17.50	915	936	901	1197	645	921	913.06	1.50	0	26167	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	366	-0.20	1.37	12	0.42	-4655.00	665.00	2335	20230227	-60.86	610	20230413	49.84	2335	-60.86	20230227	610	49.84	20230413	2335	-60.86	20230227	610	49.84	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
127	20231207	110204	51	100.00	KOSPI		화학	N	N	N	N		N	912	-9	5	-0.98	139911641	153235	15.91	915	936	901	1197	645	921	913.05	1.50	0	24950	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	365	-0.20	1.37	12	0.38	-4655.00	665.00	2335	20230227	-60.94	610	20230413	49.51	2335	-60.94	20230227	610	49.51	20230413	2335	-60.94	20230227	610	49.51	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
128	20231207	100206	51	100.00	KOSPI		화학	N	N	N	N		N	911	-10	5	-1.09	99161654	108400	11.25	915	936	901	1197	645	921	914.77	1.50	0	17832	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	364	-0.20	1.37	12	0.27	-4655.00	665.00	2335	20230227	-60.99	610	20230413	49.34	2335	-60.99	20230227	610	49.34	20230413	2335	-60.99	20230227	610	49.34	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
129	20231207	090207	51	100.00	KOSPI		화학	N	N	N	N		N	903	-18	5	-1.95	10176321	11204	1.16	915	915	902	1197	645	921	908.17	1.50	0	-3110	1037	978	941	882	845	960	864	200	276	500	0	1	1	40000000	361	-0.19	1.36	12	0.03	-4655.00	665.00	2335	20230227	-61.33	610	20230413	48.03	2335	-61.33	20230227	610	48.03	20230413	2335	-61.33	20230227	610	48.03	20230413	0.00	N	006380	500	200 억		600767	N	N	25	N	00	N
130	20231206	160203	51	100.00	KOSPI		화학	N	N	N	N		N	921	-63	5	-6.40	897455247	959691	17.81	992	1000	904	1279	689	984	935.16	1.74	0	-94683	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	368	-0.20	1.38	12	2.40	-4655.00	665.00	2335	20230227	-60.56	610	20230413	50.98	2335	-60.56	20230227	610	50.98	20230413	2335	-60.56	20230227	610	50.98	20230413	0.00	N	006380	500	200 억		695450	N	N	25	N	00	N
131	20231206	150209	51	100.00	KOSPI		화학	N	N	N	N		N	913	-71	5	-7.22	867537168	926957	17.20	992	1000	904	1279	689	984	935.90	1.74	0	-80591	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	365	-0.20	1.37	12	2.32	-4655.00	665.00	2335	20230227	-60.90	610	20230413	49.67	2335	-60.90	20230227	610	49.67	20230413	2335	-60.90	20230227	610	49.67	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
132	20231206	140205	51	100.00	KOSPI		화학	N	N	N	N		N	911	-73	5	-7.42	799092833	851726	15.81	992	1000	905	1279	689	984	938.20	1.74	0	-67808	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	364	-0.20	1.37	12	2.13	-4655.00	665.00	2335	20230227	-60.99	610	20230413	49.34	2335	-60.99	20230227	610	49.34	20230413	2335	-60.99	20230227	610	49.34	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
133	20231206	130206	51	100.00	KOSPI		화학	N	N	N	N		N	912	-72	5	-7.32	740033386	787123	14.61	992	1000	905	1279	689	984	940.18	1.74	0	-56573	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	365	-0.20	1.37	12	1.97	-4655.00	665.00	2335	20230227	-60.94	610	20230413	49.51	2335	-60.94	20230227	610	49.51	20230413	2335	-60.94	20230227	610	49.51	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
134	20231206	120204	51	100.00	KOSPI		화학	N	N	N	N		N	931	-53	5	-5.39	527484407	556111	10.32	992	1000	920	1279	689	984	948.52	1.74	0	-56507	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	372	-0.20	1.40	12	1.39	-4655.00	665.00	2335	20230227	-60.13	610	20230413	52.62	2335	-60.13	20230227	610	52.62	20230413	2335	-60.13	20230227	610	52.62	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
135	20231206	110208	51	100.00	KOSPI		화학	N	N	N	N		N	927	-57	5	-5.79	493152018	519427	9.64	992	1000	920	1279	689	984	949.42	1.74	0	-53161	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	371	-0.20	1.39	12	1.30	-4655.00	665.00	2335	20230227	-60.30	610	20230413	51.97	2335	-60.30	20230227	610	51.97	20230413	2335	-60.30	20230227	610	51.97	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
136	20231206	100206	51	100.00	KOSPI		화학	N	N	N	N		N	925	-59	5	-6.00	402312242	421734	7.83	992	1000	925	1279	689	984	953.95	1.74	0	-50478	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	370	-0.20	1.39	12	1.05	-4655.00	665.00	2335	20230227	-60.39	610	20230413	51.64	2335	-60.39	20230227	610	51.64	20230413	2335	-60.39	20230227	610	51.64	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
137	20231206	090207	51	100.00	KOSPI		화학	N	N	N	N		N	986	2	2	0.20	44308857	44715	0.83	992	1000	984	1279	689	984	990.92	1.74	0	-21679	1321	1152	1031	862	741	1237	947	200	295	500	0	1	1	40000000	394	-0.21	1.48	12	0.11	-4655.00	665.00	2335	20230227	-57.77	610	20230413	61.64	2335	-57.77	20230227	610	61.64	20230413	2335	-57.77	20230227	610	61.64	20230413	0.00	N	006380	500	200 억		695450	N	N	4	N	00	N
138	20231205	160207	51	100.00	KOSPI		화학	N	N	N	N		N	984	55	2	5.92	5552003567	5374406	679.01	921	1200	910	1207	651	929	1033.05	1.70	0	10873	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	394	-0.21	1.48	12	13.44	-4655.00	665.00	2335	20230227	-57.86	610	20230413	61.31	2335	-57.86	20230227	610	61.31	20230413	2335	-57.86	20230227	610	61.31	20230413	0.00	N	006380	500	200 억		681769	N	N	4	N	00	N
139	20231205	150207	51	100.00	KOSPI		화학	N	N	N	N		N	976	47	2	5.06	5401010304	5218723	659.34	921	1200	910	1207	651	929	1034.93	1.70	0	-19633	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	390	-0.21	1.47	12	13.05	-4655.00	665.00	2335	20230227	-58.20	610	20230413	60.00	2335	-58.20	20230227	610	60.00	20230413	2335	-58.20	20230227	610	60.00	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
140	20231205	140207	51	100.00	KOSPI		화학	N	N	N	N		N	999	70	2	7.53	5203541676	5018376	634.02	921	1200	910	1207	651	929	1036.90	1.70	0	10791	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	400	-0.21	1.50	12	12.55	-4655.00	665.00	2335	20230227	-57.22	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2335	-57.22	20230227	610	63.77	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
141	20231205	130207	51	100.00	KOSPI		화학	N	N	N	N		N	995	66	2	7.10	5104296929	4918734	621.44	921	1200	910	1207	651	929	1037.73	1.70	0	6804	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	398	-0.21	1.50	12	12.30	-4655.00	665.00	2335	20230227	-57.39	610	20230413	63.11	2335	-57.39	20230227	610	63.11	20230413	2335	-57.39	20230227	610	63.11	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
142	20231205	120206	51	100.00	KOSPI		화학	N	N	N	N		N	993	64	2	6.89	4846235542	4659850	588.73	921	1200	910	1207	651	929	1040.00	1.70	0	-48615	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	397	-0.21	1.49	12	11.65	-4655.00	665.00	2335	20230227	-57.47	610	20230413	62.79	2335	-57.47	20230227	610	62.79	20230413	2335	-57.47	20230227	610	62.79	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
143	20231205	110206	51	100.00	KOSPI		화학	N	N	N	N		N	1007	78	2	8.40	4527107141	4340838	548.42	921	1200	910	1207	651	929	1042.91	1.70	0	-47030	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	403	-0.22	1.51	12	10.85	-4655.00	665.00	2335	20230227	-56.87	610	20230413	65.08	2335	-56.87	20230227	610	65.08	20230413	2335	-56.87	20230227	610	65.08	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
144	20231205	100206	51	100.00	KOSPI		화학	N	N	N	N		N	960	31	2	3.34	144904599	153741	19.42	921	960	910	1207	651	929	942.52	1.70	0	-261	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	384	-0.21	1.44	12	0.38	-4655.00	665.00	2335	20230227	-58.89	610	20230413	57.38	2335	-58.89	20230227	610	57.38	20230413	2335	-58.89	20230227	610	57.38	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
145	20231205	090204	51	100.00	KOSPI		화학	N	N	N	N		N	931	2	2	0.22	6536730	7049	0.89	921	932	910	1207	651	929	927.33	1.70	0	-1720	1030	979	948	897	866	964	882	200	278	500	0	1	1	40000000	372	-0.20	1.40	12	0.02	-4655.00	665.00	2335	20230227	-60.13	610	20230413	52.62	2335	-60.13	20230227	610	52.62	20230413	2335	-60.13	20230227	610	52.62	20230413	0.00	N	006380	500	200 억		681769	N	N	5	N	00	N
146	20231204	160206	51	100.00	KOSPI		화학	N	N	N	N		N	929	17	2	1.86	746336249	789758	467.88	967	999	917	1185	639	912	945.02	1.71	0	126	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	372	-0.20	1.40	12	1.97	-4655.00	665.00	2335	20230227	-60.21	610	20230413	52.30	2335	-60.21	20230227	610	52.30	20230413	2335	-60.21	20230227	610	52.30	20230413	0.00	N	006380	500	200 억		684251	N	N	5	N	00	N
147	20231204	150207	51	100.00	KOSPI		화학	N	N	N	N		N	924	12	2	1.32	726734603	768626	455.36	967	999	917	1185	639	912	945.50	1.71	0	6485	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	370	-0.20	1.39	12	1.92	-4655.00	665.00	2335	20230227	-60.43	610	20230413	51.48	2335	-60.43	20230227	610	51.48	20230413	2335	-60.43	20230227	610	51.48	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
148	20231204	140205	51	100.00	KOSPI		화학	N	N	N	N		N	936	24	2	2.63	687500512	726261	430.26	967	999	917	1185	639	912	946.63	1.71	0	9907	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	374	-0.20	1.41	12	1.82	-4655.00	665.00	2335	20230227	-59.91	610	20230413	53.44	2335	-59.91	20230227	610	53.44	20230413	2335	-59.91	20230227	610	53.44	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
149	20231204	130205	51	100.00	KOSPI		화학	N	N	N	N		N	938	26	2	2.85	658518076	695321	411.93	967	999	917	1185	639	912	947.07	1.71	0	12124	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	375	-0.20	1.41	12	1.74	-4655.00	665.00	2335	20230227	-59.83	610	20230413	53.77	2335	-59.83	20230227	610	53.77	20230413	2335	-59.83	20230227	610	53.77	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
150	20231204	120205	51	100.00	KOSPI		화학	N	N	N	N		N	947	35	2	3.84	621399583	655862	388.55	967	999	917	1185	639	912	947.45	1.71	0	18206	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	379	-0.20	1.42	12	1.64	-4655.00	665.00	2335	20230227	-59.44	610	20230413	55.25	2335	-59.44	20230227	610	55.25	20230413	2335	-59.44	20230227	610	55.25	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
151	20231204	110205	51	100.00	KOSPI		화학	N	N	N	N		N	957	45	2	4.93	582507767	615022	364.36	967	999	917	1185	639	912	947.13	1.71	0	21167	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	383	-0.21	1.44	12	1.54	-4655.00	665.00	2335	20230227	-59.01	610	20230413	56.89	2335	-59.01	20230227	610	56.89	20230413	2335	-59.01	20230227	610	56.89	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
152	20231204	100205	51	100.00	KOSPI		화학	N	N	N	N		N	932	20	2	2.19	389587860	413193	244.79	967	999	917	1185	639	912	942.87	1.71	0	4110	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	373	-0.20	1.40	12	1.03	-4655.00	665.00	2335	20230227	-60.09	610	20230413	52.79	2335	-60.09	20230227	610	52.79	20230413	2335	-60.09	20230227	610	52.79	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
153	20231204	090204	51	100.00	KOSPI		화학	N	N	N	N		N	977	65	2	7.13	63527210	65186	38.62	967	999	953	1185	639	912	974.55	1.71	0	-13293	936	924	907	895	878	930	901	200	273	500	0	1	1	40000000	391	-0.21	1.47	12	0.16	-4655.00	665.00	2335	20230227	-58.16	610	20230413	60.16	2335	-58.16	20230227	610	60.16	20230413	2335	-58.16	20230227	610	60.16	20230413	0.00	N	006380	500	200 억		684251	N	N	2	N	00	N
154	20231201	160204	51	100.00	KOSPI		화학	N	N	N	N		N	912	9	2	1.00	152417524	168491	108.76	893	919	890	1173	633	903	904.60	1.68	0	11108	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	365	-0.20	1.37	12	0.42	-4655.00	665.00	2335	20230227	-60.94	610	20230413	49.51	2335	-60.94	20230227	610	49.51	20230413	2335	-60.94	20230227	610	49.51	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
155	20231201	150205	51	100.00	KOSPI		화학	N	N	N	N		N	903	0	3	0.00	148109540	163734	105.69	893	919	890	1173	633	903	904.57	1.68	0	10861	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	361	-0.19	1.36	12	0.41	-4655.00	665.00	2335	20230227	-61.33	610	20230413	48.03	2335	-61.33	20230227	610	48.03	20230413	2335	-61.33	20230227	610	48.03	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
156	20231201	140204	51	100.00	KOSPI		화학	N	N	N	N		N	909	6	2	0.66	132153227	146119	94.32	893	919	890	1173	633	903	904.42	1.68	0	11109	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	364	-0.20	1.37	12	0.37	-4655.00	665.00	2335	20230227	-61.07	610	20230413	49.02	2335	-61.07	20230227	610	49.02	20230413	2335	-61.07	20230227	610	49.02	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
157	20231201	130204	51	100.00	KOSPI		화학	N	N	N	N		N	906	3	2	0.33	125668457	138976	89.71	893	919	890	1173	633	903	904.25	1.68	0	11384	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	362	-0.19	1.36	12	0.35	-4655.00	665.00	2335	20230227	-61.20	610	20230413	48.52	2335	-61.20	20230227	610	48.52	20230413	2335	-61.20	20230227	610	48.52	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
158	20231201	120206	51	100.00	KOSPI		화학	N	N	N	N		N	900	-3	5	-0.33	121039089	133851	86.40	893	919	890	1173	633	903	904.28	1.68	0	10485	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	360	-0.19	1.35	12	0.33	-4655.00	665.00	2335	20230227	-61.46	610	20230413	47.54	2335	-61.46	20230227	610	47.54	20230413	2335	-61.46	20230227	610	47.54	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
159	20231201	110204	51	100.00	KOSPI		화학	N	N	N	N		N	910	7	2	0.78	101055859	111748	72.13	893	919	890	1173	633	903	904.32	1.68	0	9373	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	364	-0.20	1.37	12	0.28	-4655.00	665.00	2335	20230227	-61.03	610	20230413	49.18	2335	-61.03	20230227	610	49.18	20230413	2335	-61.03	20230227	610	49.18	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
160	20231201	100205	51	100.00	KOSPI		화학	N	N	N	N		N	902	-1	5	-0.11	56199706	62243	40.18	893	919	890	1173	633	903	902.91	1.68	0	-5190	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	361	-0.19	1.36	12	0.16	-4655.00	665.00	2335	20230227	-61.37	610	20230413	47.87	2335	-61.37	20230227	610	47.87	20230413	2335	-61.37	20230227	610	47.87	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N
161	20231201	090203	51	100.00	KOSPI		화학	N	N	N	N		N	892	-11	5	-1.22	1848469	2071	1.34	893	893	892	1173	633	903	892.54	1.68	0	937	929	916	898	885	867	907	876	200	270	500	0	1	1	40000000	357	-0.19	1.34	12	0.01	-4655.00	665.00	2335	20230227	-61.80	610	20230413	46.23	2335	-61.80	20230227	610	46.23	20230413	2335	-61.80	20230227	610	46.23	20230413	0.00	N	006380	500	200 억		673143	N	N	2	N	00	N