KissMeData/006060/price/prices-20230601.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	20230630	160208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3885	10	2	0.26	161677100	41706	43.01	3870	3895	3855	5030	2715	3875	3876.59	8.55	0	-2172	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2149	259.00	0.57	12	0.08	15.00	6761.00	5410	20220817	-28.19	3640	20230103	6.73	4435	-12.40	20230504	3640	6.73	20230103	5410	-28.19	20220817	3640	6.73	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
3	20230630	150209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3885	10	2	0.26	120166515	31000	31.97	3870	3895	3855	5030	2715	3875	3876.34	8.55	0	860	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2149	259.00	0.57	12	0.06	15.00	6761.00	5410	20220817	-28.19	3640	20230103	6.73	4435	-12.40	20230504	3640	6.73	20230103	5410	-28.19	20220817	3640	6.73	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
4	20230630	140209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3880	5	2	0.13	105695800	27269	28.12	3870	3895	3855	5030	2715	3875	3876.04	8.55	0	-23	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2146	258.67	0.57	12	0.05	15.00	6761.00	5410	20220817	-28.28	3640	20230103	6.59	4435	-12.51	20230504	3640	6.59	20230103	5410	-28.28	20220817	3640	6.59	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
5	20230630	130208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3885	10	2	0.26	96892000	24999	25.78	3870	3895	3855	5030	2715	3875	3875.84	8.55	0	-106	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2149	259.00	0.57	12	0.05	15.00	6761.00	5410	20220817	-28.19	3640	20230103	6.73	4435	-12.40	20230504	3640	6.73	20230103	5410	-28.19	20220817	3640	6.73	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
6	20230630	120207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3890	15	2	0.39	61169955	15798	16.29	3870	3895	3855	5030	2715	3875	3872.01	8.55	0	-1207	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2152	259.33	0.58	12	0.03	15.00	6761.00	5410	20220817	-28.10	3640	20230103	6.87	4435	-12.29	20230504	3640	6.87	20230103	5410	-28.10	20220817	3640	6.87	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
7	20230630	110208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3870	-5	5	-0.13	43917220	11347	11.70	3870	3895	3855	5030	2715	3875	3870.38	8.55	0	-1018	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2141	258.00	0.57	12	0.02	15.00	6761.00	5410	20220817	-28.47	3640	20230103	6.32	4435	-12.74	20230504	3640	6.32	20230103	5410	-28.47	20220817	3640	6.32	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
8	20230630	100208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3885	10	2	0.26	31549370	8154	8.41	3870	3895	3855	5030	2715	3875	3869.19	8.55	0	-2137	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2149	259.00	0.57	12	0.01	15.00	6761.00	5410	20220817	-28.19	3640	20230103	6.73	4435	-12.40	20230504	3640	6.73	20230103	5410	-28.19	20220817	3640	6.73	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
9	20230630	090209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3870	-5	5	-0.13	364170	94	0.10	3870	3875	3870	5030	2715	3875	3874.15	8.55	0	-60	3951	3912	3891	3852	3831	3902	3842	277	1157	500	2790	5	1	55320000	2141	258.00	0.57	12	0.00	15.00	6761.00	5410	20220817	-28.47	3640	20230103	6.32	4435	-12.74	20230504	3640	6.32	20230103	5410	-28.47	20220817	3640	6.32	20230103	2.81	N	006060	500	276 억		4731276	N	N	0	N	00	N
10	20230629	160209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3875	-35	5	-0.90	377419615	96964	80.44	3930	3930	3870	5080	2740	3910	3892.37	8.59	0	-11943	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2144	258.33	0.57	12	0.18	15.00	6761.00	5410	20220817	-28.37	3640	20230103	6.46	4435	-12.63	20230504	3640	6.46	20230103	5410	-28.37	20220817	3640	6.46	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
11	20230629	150207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3880	-30	5	-0.77	340508575	87439	72.54	3930	3930	3870	5080	2740	3910	3894.24	8.59	0	-13028	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2146	258.67	0.57	12	0.16	15.00	6761.00	5410	20220817	-28.28	3640	20230103	6.59	4435	-12.51	20230504	3640	6.59	20230103	5410	-28.28	20220817	3640	6.59	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
12	20230629	140206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3880	-30	5	-0.77	311275990	79908	66.29	3930	3930	3870	5080	2740	3910	3895.43	8.59	0	-12992	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2146	258.67	0.57	12	0.14	15.00	6761.00	5410	20220817	-28.28	3640	20230103	6.59	4435	-12.51	20230504	3640	6.59	20230103	5410	-28.28	20220817	3640	6.59	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
13	20230629	130206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3900	-10	5	-0.26	261250180	67009	55.59	3930	3930	3870	5080	2740	3910	3898.73	8.59	0	-12662	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2157	260.00	0.58	12	0.12	15.00	6761.00	5410	20220817	-27.91	3640	20230103	7.14	4435	-12.06	20230504	3640	7.14	20230103	5410	-27.91	20220817	3640	7.14	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
14	20230629	120208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3910	0	3	0.00	229078815	58745	48.73	3930	3930	3870	5080	2740	3910	3899.55	8.59	0	-12763	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2163	260.67	0.58	12	0.11	15.00	6761.00	5410	20220817	-27.73	3640	20230103	7.42	4435	-11.84	20230504	3640	7.42	20230103	5410	-27.73	20220817	3640	7.42	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
15	20230629	110208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3915	5	2	0.13	159498420	40904	33.93	3930	3930	3880	5080	2740	3910	3899.34	8.59	0	-4007	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2166	261.00	0.58	12	0.07	15.00	6761.00	5410	20220817	-27.63	3640	20230103	7.55	4435	-11.72	20230504	3640	7.55	20230103	5410	-27.63	20220817	3640	7.55	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
16	20230629	100208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3895	-15	5	-0.38	24000365	6165	5.11	3930	3930	3885	5080	2740	3910	3893.00	8.59	0	-1757	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2155	259.67	0.58	12	0.01	15.00	6761.00	5410	20220817	-28.00	3640	20230103	7.01	4435	-12.18	20230504	3640	7.01	20230103	5410	-28.00	20220817	3640	7.01	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
17	20230629	090207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3910	0	3	0.00	518740	132	0.11	3930	3930	3910	5080	2740	3910	3929.85	8.59	0	0	3966	3937	3911	3882	3856	3952	3897	277	1170	500	2810	5	1	55320000	2163	260.67	0.58	12	0.00	15.00	6761.00	5410	20220817	-27.73	3640	20230103	7.42	4435	-11.84	20230504	3640	7.42	20230103	5410	-27.73	20220817	3640	7.42	20230103	2.74	N	006060	500	276 억		4749926	N	N	0	N	00	N
18	20230628	160206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3910	-30	5	-0.76	469114195	120230	41.57	3885	3940	3885	5120	2760	3940	3901.80	8.55	0	17416	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2163	260.67	0.58	12	0.22	15.00	6761.00	5410	20220817	-27.73	3640	20230103	7.42	4435	-11.84	20230504	3640	7.42	20230103	5410	-27.73	20220817	3640	7.42	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
19	20230628	150207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3910	-30	5	-0.76	435039650	111508	38.55	3885	3940	3885	5120	2760	3940	3901.42	8.55	0	17264	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2163	260.67	0.58	12	0.20	15.00	6761.00	5410	20220817	-27.73	3640	20230103	7.42	4435	-11.84	20230504	3640	7.42	20230103	5410	-27.73	20220817	3640	7.42	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
20	20230628	140207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3915	-25	5	-0.63	299821950	76875	26.58	3885	3940	3885	5120	2760	3940	3900.12	8.55	0	6192	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2166	261.00	0.58	12	0.14	15.00	6761.00	5410	20220817	-27.63	3640	20230103	7.55	4435	-11.72	20230504	3640	7.55	20230103	5410	-27.63	20220817	3640	7.55	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
21	20230628	130206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3910	-30	5	-0.76	284183920	72875	25.19	3885	3940	3885	5120	2760	3940	3899.61	8.55	0	5775	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2163	260.67	0.58	12	0.13	15.00	6761.00	5410	20220817	-27.73	3640	20230103	7.42	4435	-11.84	20230504	3640	7.42	20230103	5410	-27.73	20220817	3640	7.42	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
22	20230628	120154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3915	-25	5	-0.63	257845615	66142	22.87	3885	3940	3885	5120	2760	3940	3898.36	8.55	0	8958	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2166	261.00	0.58	12	0.12	15.00	6761.00	5410	20220817	-27.63	3640	20230103	7.55	4435	-11.72	20230504	3640	7.55	20230103	5410	-27.63	20220817	3640	7.55	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
23	20230628	110208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3900	-40	5	-1.02	237973735	61050	21.11	3885	3940	3885	5120	2760	3940	3898.01	8.55	0	11385	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2157	260.00	0.58	12	0.11	15.00	6761.00	5410	20220817	-27.91	3640	20230103	7.14	4435	-12.06	20230504	3640	7.14	20230103	5410	-27.91	20220817	3640	7.14	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
24	20230628	100207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3905	-35	5	-0.89	173679395	44550	15.40	3885	3940	3885	5120	2760	3940	3898.53	8.55	0	10258	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2160	260.33	0.58	12	0.08	15.00	6761.00	5410	20220817	-27.82	3640	20230103	7.28	4435	-11.95	20230504	3640	7.28	20230103	5410	-27.82	20220817	3640	7.28	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
25	20230628	090206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3930	-10	5	-0.25	58740880	15103	5.22	3885	3940	3885	5120	2760	3940	3889.35	8.55	0	2835	4033	3986	3918	3871	3803	4010	3895	277	1180	500	2830	5	1	55320000	2174	262.00	0.58	12	0.03	15.00	6761.00	5410	20220817	-27.36	3640	20230103	7.97	4435	-11.39	20230504	3640	7.97	20230103	5410	-27.36	20220817	3640	7.97	20230103	2.63	N	006060	500	276 억		4729122	N	N	40	N	00	N
26	20230627	160207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3940	85	2	2.20	1130740920	288979	221.15	3860	3965	3850	5010	2700	3855	3912.85	8.47	0	38757	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2180	262.67	0.58	12	0.52	15.00	6761.00	5410	20220817	-27.17	3640	20230103	8.24	4435	-11.16	20230504	3640	8.24	20230103	5410	-27.17	20220817	3640	8.24	20230103	2.59	N	006060	500	276 억		4683162	N	N	40	N	00	N
27	20230627	150207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3940	85	2	2.20	1040545015	266045	203.60	3860	3965	3850	5010	2700	3855	3911.16	8.47	0	39276	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2180	262.67	0.58	12	0.48	15.00	6761.00	5410	20220817	-27.17	3640	20230103	8.24	4435	-11.16	20230504	3640	8.24	20230103	5410	-27.17	20220817	3640	8.24	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
28	20230627	140208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3930	75	2	1.95	946587300	242030	185.22	3860	3965	3850	5010	2700	3855	3911.03	8.47	0	40988	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2174	262.00	0.58	12	0.44	15.00	6761.00	5410	20220817	-27.36	3640	20230103	7.97	4435	-11.39	20230504	3640	7.97	20230103	5410	-27.36	20220817	3640	7.97	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
29	20230627	130209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3915	60	2	1.56	860954320	220150	168.48	3860	3965	3850	5010	2700	3855	3910.76	8.47	0	37899	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2166	261.00	0.58	12	0.40	15.00	6761.00	5410	20220817	-27.63	3640	20230103	7.55	4435	-11.72	20230504	3640	7.55	20230103	5410	-27.63	20220817	3640	7.55	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
30	20230627	120210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3935	80	2	2.08	704124015	179924	137.69	3860	3965	3850	5010	2700	3855	3913.45	8.47	0	28443	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2177	262.33	0.58	12	0.33	15.00	6761.00	5410	20220817	-27.26	3640	20230103	8.10	4435	-11.27	20230504	3640	8.10	20230103	5410	-27.26	20220817	3640	8.10	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
31	20230627	110209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3920	65	2	1.69	627811070	160523	122.85	3860	3965	3850	5010	2700	3855	3911.03	8.47	0	27289	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2169	261.33	0.58	12	0.29	15.00	6761.00	5410	20220817	-27.54	3640	20230103	7.69	4435	-11.61	20230504	3640	7.69	20230103	5410	-27.54	20220817	3640	7.69	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
32	20230627	100206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3885	30	2	0.78	463344480	118248	90.49	3860	3965	3850	5010	2700	3855	3918.41	8.47	0	20853	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2149	259.00	0.57	12	0.21	15.00	6761.00	5410	20220817	-28.19	3640	20230103	6.73	4435	-12.40	20230504	3640	6.73	20230103	5410	-28.19	20220817	3640	6.73	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
33	20230627	090207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3855	0	3	0.00	4814515	1248	0.96	3860	3860	3850	5010	2700	3855	3857.78	8.47	0	-374	3948	3901	3823	3776	3698	3925	3800	277	1155	500	2770	5	1	55320000	2133	257.00	0.57	12	0.00	15.00	6761.00	5410	20220817	-28.74	3640	20230103	5.91	4435	-13.08	20230504	3640	5.91	20230103	5410	-28.74	20220817	3640	5.91	20230103	2.59	N	006060	500	276 억		4683162	N	N	17	N	00	N
34	20230626	160207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3855	20	2	0.52	498053505	130669	201.16	3810	3870	3745	4985	2685	3835	3811.57	8.43	0	17967	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2133	257.00	0.57	12	0.24	15.00	6761.00	5410	20220817	-28.74	3640	20230103	5.91	4435	-13.08	20230504	3640	5.91	20230103	5410	-28.74	20220817	3640	5.91	20230103	2.56	N	006060	500	276 억		4664864	N	N	17	N	00	N
35	20230626	150207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3845	10	2	0.26	451744035	118647	182.65	3810	3870	3745	4985	2685	3835	3807.46	8.43	0	18025	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2127	256.33	0.57	12	0.21	15.00	6761.00	5410	20220817	-28.93	3640	20230103	5.63	4435	-13.30	20230504	3640	5.63	20230103	5410	-28.93	20220817	3640	5.63	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
36	20230626	140208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3850	15	2	0.39	378952615	99725	153.52	3810	3870	3745	4985	2685	3835	3799.98	8.43	0	17530	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2130	256.67	0.57	12	0.18	15.00	6761.00	5410	20220817	-28.84	3640	20230103	5.77	4435	-13.19	20230504	3640	5.77	20230103	5410	-28.84	20220817	3640	5.77	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
37	20230626	130207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3815	-20	5	-0.52	266141900	70344	108.29	3810	3850	3745	4985	2685	3835	3783.43	8.43	0	5048	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2110	254.33	0.56	12	0.13	15.00	6761.00	5410	20220817	-29.48	3640	20230103	4.81	4435	-13.98	20230504	3640	4.81	20230103	5410	-29.48	20220817	3640	4.81	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
38	20230626	120206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3790	-45	5	-1.17	215109580	57025	87.79	3810	3835	3745	4985	2685	3835	3772.20	8.43	0	6841	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2097	252.67	0.56	12	0.10	15.00	6761.00	5410	20220817	-29.94	3640	20230103	4.12	4435	-14.54	20230504	3640	4.12	20230103	5410	-29.94	20220817	3640	4.12	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
39	20230626	110206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3775	-60	5	-1.56	184965815	49076	75.55	3810	3835	3745	4985	2685	3835	3768.97	8.43	0	6711	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2088	251.67	0.56	12	0.09	15.00	6761.00	5410	20220817	-30.22	3640	20230103	3.71	4435	-14.88	20230504	3640	3.71	20230103	5410	-30.22	20220817	3640	3.71	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
40	20230626	100207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3780	-55	5	-1.43	125428900	33290	51.25	3810	3835	3745	4985	2685	3835	3767.77	8.43	0	2111	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2091	252.00	0.56	12	0.06	15.00	6761.00	5410	20220817	-30.13	3640	20230103	3.85	4435	-14.77	20230504	3640	3.85	20230103	5410	-30.13	20220817	3640	3.85	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
41	20230626	090206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3835	0	3	0.00	11216825	2955	4.55	3810	3835	3750	4985	2685	3835	3795.88	8.43	0	-269	3921	3877	3831	3787	3741	3855	3765	277	1150	500	2760	5	1	55320000	2122	255.67	0.57	12	0.01	15.00	6761.00	5410	20220817	-29.11	3640	20230103	5.36	4435	-13.53	20230504	3640	5.36	20230103	5410	-29.11	20220817	3640	5.36	20230103	2.56	N	006060	500	276 억		4664864	N	N	0	N	00	N
42	20230623	152843	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3825	-15	5	-0.39	240703970	62991	94.71	3870	3875	3785	4990	2690	3840	3821.24	8.44	0	-1260	3913	3876	3818	3781	3723	3895	3800	277	1150	500	2760	5	1	55320000	2116	255.00	0.57	12	0.11	15.00	6761.00	5410	20220817	-29.30	3640	20230103	5.08	4435	-13.75	20230504	3640	5.08	20230103	5410	-29.30	20220817	3640	5.08	20230103	2.46	N	006060	500	276 억		4670045	N	N	0	N	00	N
43	20230623	140151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3815	-25	5	-0.65	175332365	45808	68.88	3870	3875	3810	4990	2690	3840	3827.55	8.44	0	-2093	3913	3876	3818	3781	3723	3895	3800	277	1150	500	2760	5	1	55320000	2110	254.33	0.56	12	0.08	15.00	6761.00	5410	20220817	-29.48	3640	20230103	4.81	4435	-13.98	20230504	3640	4.81	20230103	5410	-29.48	20220817	3640	4.81	20230103	2.46	N	006060	500	276 억		4670045	N	N	0	N	00	N
44	20230622	160224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3840	50	2	1.32	253748185	66457	49.78	3775	3855	3760	4925	2655	3790	3818.23	8.43	0	6412	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2124	256.00	0.57	12	0.12	15.00	6761.00	5410	20220817	-29.02	3640	20230103	5.49	4435	-13.42	20230504	3640	5.49	20230103	5410	-29.02	20220817	3640	5.49	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
45	20230622	150732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3815	25	2	0.66	228078200	59765	44.77	3775	3855	3760	4925	2655	3790	3816.25	8.43	0	7475	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2110	254.33	0.56	12	0.11	15.00	6761.00	5410	20220817	-29.48	3640	20230103	4.81	4435	-13.98	20230504	3640	4.81	20230103	5410	-29.48	20220817	3640	4.81	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
46	20230622	140119	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3830	40	2	1.06	192106930	50351	37.72	3775	3855	3760	4925	2655	3790	3815.35	8.43	0	8117	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2119	255.33	0.57	12	0.09	15.00	6761.00	5410	20220817	-29.21	3640	20230103	5.22	4435	-13.64	20230504	3640	5.22	20230103	5410	-29.21	20220817	3640	5.22	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
47	20230622	130418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3845	55	2	1.45	177137960	46453	34.80	3775	3855	3760	4925	2655	3790	3813.27	8.43	0	9247	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2127	256.33	0.57	12	0.08	15.00	6761.00	5410	20220817	-28.93	3640	20230103	5.63	4435	-13.30	20230504	3640	5.63	20230103	5410	-28.93	20220817	3640	5.63	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
48	20230622	120839	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3815	25	2	0.66	148417685	38945	29.17	3775	3855	3760	4925	2655	3790	3810.96	8.43	0	6451	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2110	254.33	0.56	12	0.07	15.00	6761.00	5410	20220817	-29.48	3640	20230103	4.81	4435	-13.98	20230504	3640	4.81	20230103	5410	-29.48	20220817	3640	4.81	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
49	20230622	110954	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3815	25	2	0.66	121730035	31972	23.95	3775	3855	3760	4925	2655	3790	3807.40	8.43	0	4936	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2110	254.33	0.56	12	0.06	15.00	6761.00	5410	20220817	-29.48	3640	20230103	4.81	4435	-13.98	20230504	3640	4.81	20230103	5410	-29.48	20220817	3640	4.81	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
50	20230622	101007	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3805	15	2	0.40	43434065	11450	8.58	3775	3855	3760	4925	2655	3790	3793.37	8.43	0	-1470	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2105	253.67	0.56	12	0.02	15.00	6761.00	5410	20220817	-29.67	3640	20230103	4.53	4435	-14.21	20230504	3640	4.53	20230103	5410	-29.67	20220817	3640	4.53	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
51	20230622	090936	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3800	10	2	0.26	6264815	1661	1.24	3775	3800	3760	4925	2655	3790	3771.71	8.43	0	-21	3923	3856	3803	3736	3683	3830	3710	277	1135	500	2720	5	1	55320000	2102	253.33	0.56	12	0.00	15.00	6761.00	5410	20220817	-29.76	3640	20230103	4.40	4435	-14.32	20230504	3640	4.40	20230103	5410	-29.76	20220817	3640	4.40	20230103	2.35	N	006060	500	276 억		4664534	N	N	436	N	00	N
52	20230621	160937	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3790	-70	5	-1.81	508165845	133106	91.19	3845	3870	3750	5010	2705	3860	3817.72	8.44	0	-5683	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2097	252.67	0.56	12	0.24	15.00	6761.00	5410	20220817	-29.94	3640	20230103	4.12	4435	-14.54	20230504	3640	4.12	20230103	5410	-29.94	20220817	3640	4.12	20230103	2.30	N	006060	500	276 억		4666834	N	N	436	N	00	N
53	20230621	150409	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3815	-45	5	-1.17	456441360	119482	81.86	3845	3870	3750	5010	2705	3860	3820.14	8.44	0	-6831	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2110	254.33	0.56	12	0.22	15.00	6761.00	5410	20220817	-29.48	3640	20230103	4.81	4435	-13.98	20230504	3640	4.81	20230103	5410	-29.48	20220817	3640	4.81	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
54	20230621	141037	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3870	10	2	0.26	376096595	98609	67.56	3845	3870	3750	5010	2705	3860	3813.98	8.44	0	7343	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2141	258.00	0.57	12	0.18	15.00	6761.00	5410	20220817	-28.47	3640	20230103	6.32	4435	-12.74	20230504	3640	6.32	20230103	5410	-28.47	20220817	3640	6.32	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
55	20230621	130119	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3850	-10	5	-0.26	267841795	70541	48.33	3845	3860	3750	5010	2705	3860	3796.88	8.44	0	7670	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2130	256.67	0.57	12	0.13	15.00	6761.00	5410	20220817	-28.84	3640	20230103	5.77	4435	-13.19	20230504	3640	5.77	20230103	5410	-28.84	20220817	3640	5.77	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
56	20230621	120233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3810	-50	5	-1.30	211242690	55760	38.20	3845	3860	3750	5010	2705	3860	3788.31	8.44	0	2513	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2108	254.00	0.56	12	0.10	15.00	6761.00	5410	20220817	-29.57	3640	20230103	4.67	4435	-14.09	20230504	3640	4.67	20230103	5410	-29.57	20220817	3640	4.67	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
57	20230621	110511	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3785	-75	5	-1.94	149989520	39552	27.10	3845	3860	3750	5010	2705	3860	3792.05	8.44	0	2087	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2094	252.33	0.56	12	0.07	15.00	6761.00	5410	20220817	-30.04	3640	20230103	3.98	4435	-14.66	20230504	3640	3.98	20230103	5410	-30.04	20220817	3640	3.98	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
58	20230621	100158	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3795	-65	5	-1.68	80505535	21146	14.49	3845	3860	3790	5010	2705	3860	3806.89	8.44	0	-74	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2099	253.00	0.56	12	0.04	15.00	6761.00	5410	20220817	-29.85	3640	20230103	4.26	4435	-14.43	20230504	3640	4.26	20230103	5410	-29.85	20220817	3640	4.26	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
59	20230621	090318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3840	-20	5	-0.52	2570100	668	0.46	3845	3860	3840	5010	2705	3860	3845.40	8.44	0	-401	3980	3920	3810	3750	3640	3950	3780	277	1152	500	2770	5	1	55320000	2124	256.00	0.57	12	0.00	15.00	6761.00	5410	20220817	-29.02	3640	20230103	5.49	4435	-13.42	20230504	3640	5.49	20230103	5410	-29.02	20220817	3640	5.49	20230103	2.30	N	006060	500	276 억		4666834	N	N	0	N	00	N
60	20230620	160956	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3860	120	2	3.21	548823690	143962	217.33	3700	3870	3700	4860	2620	3740	3812.14	8.41	0	15132	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2135	257.33	0.57	12	0.26	15.00	6761.00	5410	20220817	-28.65	3640	20230103	6.04	4435	-12.97	20230504	3640	6.04	20230103	5410	-28.65	20220817	3640	6.04	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
61	20230620	150820	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3845	105	2	2.81	482213780	126676	191.24	3700	3870	3700	4860	2620	3740	3806.67	8.41	0	15275	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2127	256.33	0.57	12	0.23	15.00	6761.00	5410	20220817	-28.93	3640	20230103	5.63	4435	-13.30	20230504	3640	5.63	20230103	5410	-28.93	20220817	3640	5.63	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
62	20230620	140601	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3825	85	2	2.27	235160085	62421	94.23	3700	3825	3700	4860	2620	3740	3767.32	8.41	0	3693	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2116	255.00	0.57	12	0.11	15.00	6761.00	5410	20220817	-29.30	3640	20230103	5.08	4435	-13.75	20230504	3640	5.08	20230103	5410	-29.30	20220817	3640	5.08	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
63	20230620	130925	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3760	20	2	0.53	114190565	30413	45.91	3700	3775	3700	4860	2620	3740	3754.66	8.41	0	-3324	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2080	250.67	0.56	12	0.05	15.00	6761.00	5410	20220817	-30.50	3640	20230103	3.30	4435	-15.22	20230504	3640	3.30	20230103	5410	-30.50	20220817	3640	3.30	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
64	20230620	120222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3745	5	2	0.13	92276045	24578	37.10	3700	3775	3700	4860	2620	3740	3754.42	8.41	0	-2752	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2072	249.67	0.55	12	0.04	15.00	6761.00	5410	20220817	-30.78	3640	20230103	2.88	4435	-15.56	20230504	3640	2.88	20230103	5410	-30.78	20220817	3640	2.88	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
65	20230620	110543	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3770	30	2	0.80	76863385	20480	30.92	3700	3770	3700	4860	2620	3740	3753.09	8.41	0	-1987	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2086	251.33	0.56	12	0.04	15.00	6761.00	5410	20220817	-30.31	3640	20230103	3.57	4435	-14.99	20230504	3640	3.57	20230103	5410	-30.31	20220817	3640	3.57	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
66	20230620	100612	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3755	15	2	0.40	19277130	5145	7.77	3700	3765	3700	4860	2620	3740	3746.77	8.41	0	-675	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2077	250.33	0.56	12	0.01	15.00	6761.00	5410	20220817	-30.59	3640	20230103	3.16	4435	-15.33	20230504	3640	3.16	20230103	5410	-30.59	20220817	3640	3.16	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
67	20230620	090441	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3745	5	2	0.13	1256695	339	0.51	3700	3745	3700	4860	2620	3740	3707.06	8.41	0	5	3786	3762	3716	3692	3646	3775	3705	277	1120	500	2690	5	1	55320000	2072	249.67	0.55	12	0.00	15.00	6761.00	5410	20220817	-30.78	3640	20230103	2.88	4435	-15.56	20230504	3640	2.88	20230103	5410	-30.78	20220817	3640	2.88	20230103	2.27	N	006060	500	276 억		4649862	N	N	0	N	00	N
68	20230619	160633	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3740	55	2	1.49	244948285	66233	64.18	3685	3740	3670	4790	2580	3685	3698.22	8.42	0	-7358	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2069	249.33	0.55	12	0.12	15.00	6761.00	5410	20220817	-30.87	3640	20230103	2.75	4435	-15.67	20230504	3640	2.75	20230103	5410	-30.87	20220817	3640	2.75	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
69	20230619	151033	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3720	35	2	0.95	220355950	59646	57.80	3685	3730	3670	4790	2580	3685	3694.40	8.42	0	-6766	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2058	248.00	0.55	12	0.11	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
70	20230619	140522	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3725	40	2	1.09	211953355	57389	55.61	3685	3730	3670	4790	2580	3685	3693.27	8.42	0	-6064	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2061	248.33	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
71	20230619	130750	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3720	35	2	0.95	198785700	53853	52.19	3685	3725	3670	4790	2580	3685	3691.27	8.42	0	-5246	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2058	248.00	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
72	20230619	120202	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3725	40	2	1.09	183740645	49810	48.27	3685	3725	3670	4790	2580	3685	3688.83	8.42	0	-5805	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2061	248.33	0.55	12	0.09	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
73	20230619	110702	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3690	5	2	0.14	82925740	22533	21.84	3685	3700	3670	4790	2580	3685	3680.19	8.42	0	-4092	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2041	246.00	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.79	3640	20230103	1.37	4435	-16.80	20230504	3640	1.37	20230103	5410	-31.79	20220817	3640	1.37	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
74	20230619	100829	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3680	-5	5	-0.14	56813590	15435	14.96	3685	3700	3670	4790	2580	3685	3680.83	8.42	0	-3201	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2036	245.33	0.54	12	0.03	15.00	6761.00	5410	20220817	-31.98	3640	20230103	1.10	4435	-17.02	20230504	3640	1.10	20230103	5410	-31.98	20220817	3640	1.10	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
75	20230619	090417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3700	15	2	0.41	3321310	901	0.87	3685	3700	3685	4790	2580	3685	3686.25	8.42	0	-675	3748	3716	3693	3661	3638	3732	3677	277	1105	500	2650	5	1	55320000	2047	246.67	0.55	12	0.00	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.30	N	006060	500	276 억		4657277	N	N	13	N	00	N
76	20230616	160649	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3685	-5	5	-0.14	381129100	103070	136.24	3670	3725	3670	4795	2585	3690	3697.77	8.41	0	6333	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2039	245.67	0.55	12	0.19	15.00	6761.00	5410	20220817	-31.89	3640	20230103	1.24	4435	-16.91	20230504	3640	1.24	20230103	5410	-31.89	20220817	3640	1.24	20230103	2.33	N	006060	500	276 억		4650876	N	N	13	N	00	N
77	20230616	150902	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3695	5	2	0.14	348469640	94212	124.54	3670	3725	3670	4795	2585	3690	3698.78	8.41	0	11827	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2044	246.33	0.55	12	0.17	15.00	6761.00	5410	20220817	-31.70	3640	20230103	1.51	4435	-16.69	20230504	3640	1.51	20230103	5410	-31.70	20220817	3640	1.51	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
78	20230616	140320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3690	0	3	0.00	285546465	77147	101.98	3670	3725	3670	4795	2585	3690	3701.33	8.41	0	11039	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2041	246.00	0.55	12	0.14	15.00	6761.00	5410	20220817	-31.79	3640	20230103	1.37	4435	-16.80	20230504	3640	1.37	20230103	5410	-31.79	20220817	3640	1.37	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
79	20230616	130603	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3700	10	2	0.27	204835875	55274	73.06	3670	3725	3670	4795	2585	3690	3705.83	8.41	0	7405	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2047	246.67	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
80	20230616	120509	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3710	20	2	0.54	170536270	46007	60.81	3670	3725	3670	4795	2585	3690	3706.75	8.41	0	5515	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2052	247.33	0.55	12	0.08	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
81	20230616	110525	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3720	30	2	0.81	140553325	37931	50.14	3670	3725	3670	4795	2585	3690	3705.50	8.41	0	5603	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2058	248.00	0.55	12	0.07	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
82	20230616	100910	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3715	25	2	0.68	87742270	23719	31.35	3670	3720	3670	4795	2585	3690	3699.24	8.41	0	6111	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2055	247.67	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
83	20230616	090729	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3680	-10	5	-0.27	7883705	2136	2.82	3670	3705	3670	4795	2585	3690	3690.87	8.41	0	187	3870	3780	3710	3620	3550	3745	3585	277	1105	500	2650	5	1	55320000	2036	245.33	0.54	12	0.00	15.00	6761.00	5410	20220817	-31.98	3640	20230103	1.10	4435	-17.02	20230504	3640	1.10	20230103	5410	-31.98	20220817	3640	1.10	20230103	2.33	N	006060	500	276 억		4650876	N	N	0	N	00	N
84	20230615	151049	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	3680	-50	5	-1.34	266849705	72562	71.57	3800	3800	3640	4845	2615	3730	3677.53	8.43	0	-11152	3876	3802	3751	3677	3626	3777	3652	277	1115	500	2680	5	1	55320000	2036	245.33	0.54	12	0.13	15.00	6761.00	5410	20220817	-31.98	3640	20230615	1.10	4435	-17.02	20230504	3640	1.10	20230615	5410	-31.98	20220817	3640	1.10	20230615	2.32	N	006060	500	276 억		4661963	N	N	37	N	00	N
85	20230615	141114	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	3680	-50	5	-1.34	238488090	64843	63.96	3800	3800	3640	4845	2615	3730	3677.92	8.43	0	-9654	3876	3802	3751	3677	3626	3777	3652	277	1115	500	2680	5	1	55320000	2036	245.33	0.54	12	0.12	15.00	6761.00	5410	20220817	-31.98	3640	20230615	1.10	4435	-17.02	20230504	3640	1.10	20230615	5410	-31.98	20220817	3640	1.10	20230615	2.32	N	006060	500	276 억		4661963	N	N	37	N	00	N
86	20230615	130917	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	3680	-50	5	-1.34	216725860	58919	58.12	3800	3800	3640	4845	2615	3730	3678.35	8.43	0	-6653	3876	3802	3751	3677	3626	3777	3652	277	1115	500	2680	5	1	55320000	2036	245.33	0.54	12	0.11	15.00	6761.00	5410	20220817	-31.98	3640	20230615	1.10	4435	-17.02	20230504	3640	1.10	20230615	5410	-31.98	20220817	3640	1.10	20230615	2.32	N	006060	500	276 억		4661963	N	N	37	N	00	N
87	20230615	121003	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	3675	-55	5	-1.47	208225730	56606	55.83	3800	3800	3640	4845	2615	3730	3678.49	8.43	0	-6123	3876	3802	3751	3677	3626	3777	3652	277	1115	500	2680	5	1	55320000	2033	245.00	0.54	12	0.10	15.00	6761.00	5410	20220817	-32.07	3640	20230615	0.96	4435	-17.14	20230504	3640	0.96	20230615	5410	-32.07	20220817	3640	0.96	20230615	2.32	N	006060	500	276 억		4661963	N	N	37	N	00	N
88	20230615	110917	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	3650	-80	5	-2.14	166606815	45233	44.62	3800	3800	3640	4845	2615	3730	3683.28	8.43	0	-4814	3876	3802	3751	3677	3626	3777	3652	277	1115	500	2680	5	1	55320000	2019	243.33	0.54	12	0.08	15.00	6761.00	5410	20220817	-32.53	3640	20230615	0.27	4435	-17.70	20230504	3640	0.27	20230615	5410	-32.53	20220817	3640	0.27	20230615	2.32	N	006060	500	276 억		4661963	N	N	37	N	00	N
89	20230611	184548	55	30.00	KOSPI		화학	N	N	N	Y	40	N	3845	130	2	3.50	682904470	179371	310.74	3715	3850	3715	4825	2605	3715	3807.15	8.47	-8090	99572	3748	3731	3708	3691	3668	3740	3700	277	1110	500	2670	5	1	55320000	2127	256.33	0.57	12	0.32	15.00	6761.00	5690	20220609	-32.43	3640	20230103	5.63	4435	-13.30	20230504	3640	5.63	20230103	5690	-32.43	20220609	3640	5.63	20230103	2.34	N	006060	500	276 억		4685850	N	N	12717	N	00	N