KissMeData/456040/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	161153	00	50.00	KOSPI		화학	N	N	N	N	50	N	122000	700	2	0.58	11605382000	94599	72.05	121000	126000	119700	157600	85000	121300	122681.32	13.63	0	-916	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9073	0.00	0.00	12	1.27	0.00	0.00	160000	20230530	-23.75	103500	20230622	17.87	160000	-23.75	20230530	103500	17.87	20230622	160000	-23.75	20230530	103500	17.87	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
3	20230630	151155	00	50.00	KOSPI		화학	N	N	N	N	50	N	121500	200	2	0.16	11000492000	89635	68.27	121000	126000	119700	157600	85000	121300	122725.52	13.63	0	-319	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9036	0.00	0.00	12	1.21	0.00	0.00	160000	20230530	-24.06	103500	20230622	17.39	160000	-24.06	20230530	103500	17.39	20230622	160000	-24.06	20230530	103500	17.39	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
4	20230630	141154	00	50.00	KOSPI		화학	N	N	N	N	50	N	122000	700	2	0.58	10089212600	82144	62.56	121000	126000	119700	157600	85000	121300	122823.62	13.63	0	500	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9073	0.00	0.00	12	1.10	0.00	0.00	160000	20230530	-23.75	103500	20230622	17.87	160000	-23.75	20230530	103500	17.87	20230622	160000	-23.75	20230530	103500	17.87	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
5	20230630	131152	00	50.00	KOSPI		화학	N	N	N	N	50	N	122600	1300	2	1.07	8917715500	72578	55.28	121000	126000	119700	157600	85000	121300	122870.93	13.63	0	1282	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9117	0.00	0.00	12	0.98	0.00	0.00	160000	20230530	-23.38	103500	20230622	18.45	160000	-23.38	20230530	103500	18.45	20230622	160000	-23.38	20230530	103500	18.45	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
6	20230630	121149	00	50.00	KOSPI		화학	N	N	N	N	50	N	121600	300	2	0.25	8270929800	67274	51.24	121000	126000	119700	157600	85000	121300	122944.10	13.63	0	3236	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9043	0.00	0.00	12	0.90	0.00	0.00	160000	20230530	-24.00	103500	20230622	17.49	160000	-24.00	20230530	103500	17.49	20230622	160000	-24.00	20230530	103500	17.49	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
7	20230630	111134	00	50.00	KOSPI		화학	N	N	N	N	50	N	122100	800	2	0.66	7575986700	61569	46.89	121000	126000	119700	157600	85000	121300	123048.92	13.63	0	5019	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9080	0.00	0.00	12	0.83	0.00	0.00	160000	20230530	-23.69	103500	20230622	17.97	160000	-23.69	20230530	103500	17.97	20230622	160000	-23.69	20230530	103500	17.97	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
8	20230630	101153	00	50.00	KOSPI		화학	N	N	N	N	50	N	122900	1600	2	1.32	6495657600	52727	40.16	121000	126000	119700	157600	85000	121300	123194.39	13.63	0	4839	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	9140	0.00	0.00	12	0.71	0.00	0.00	160000	20230530	-23.19	103500	20230622	18.74	160000	-23.19	20230530	103500	18.74	20230622	160000	-23.19	20230530	103500	18.74	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
9	20230630	091154	00	50.00	KOSPI		화학	N	N	N	N	50	N	120000	-1300	5	-1.07	1125694400	9361	7.13	121000	121000	119700	157600	85000	121300	120252.87	13.63	0	-200	125700	123500	120600	118400	115500	122050	116950	372	36300	5000	84910	100	1	7436729	8924	0.00	0.00	12	0.13	0.00	0.00	160000	20230530	-25.00	103500	20230622	15.94	160000	-25.00	20230530	103500	15.94	20230622	160000	-25.00	20230530	103500	15.94	20230622	2.96	N	456040	5000	371 억		1013701	N	N	53	N	00	N
10	20230629	161146	00	50.00	KOSPI		화학	N	N	N	N	50	N	121300	-200	5	-0.16	15659171700	130986	65.72	122100	122800	117700	157900	85100	121500	119547.18	13.36	0	18459	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	9021	0.00	0.00	12	1.76	0.00	0.00	160000	20230530	-24.19	103500	20230622	17.20	160000	-24.19	20230530	103500	17.20	20230622	160000	-24.19	20230530	103500	17.20	20230622	2.95	N	456040	5000	371 억		993451	N	N	53	N	00	N
11	20230629	151146	00	50.00	KOSPI		화학	N	N	N	N	50	N	120800	-700	5	-0.58	14941009100	125053	62.75	122100	122800	117700	157900	85100	121500	119477.40	13.36	0	15835	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8984	0.00	0.00	12	1.68	0.00	0.00	160000	20230530	-24.50	103500	20230622	16.71	160000	-24.50	20230530	103500	16.71	20230622	160000	-24.50	20230530	103500	16.71	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
12	20230629	141142	00	50.00	KOSPI		화학	N	N	N	N	50	N	119800	-1700	5	-1.40	12824422900	107364	53.87	122100	122800	117700	157900	85100	121500	119448.05	13.36	0	15936	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8909	0.00	0.00	12	1.44	0.00	0.00	160000	20230530	-25.12	103500	20230622	15.75	160000	-25.12	20230530	103500	15.75	20230622	160000	-25.12	20230530	103500	15.75	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
13	20230629	131141	00	50.00	KOSPI		화학	N	N	N	N	50	N	119700	-1800	5	-1.48	11979621800	100300	50.33	122100	122800	117700	157900	85100	121500	119437.88	13.36	0	15012	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8902	0.00	0.00	12	1.35	0.00	0.00	160000	20230530	-25.19	103500	20230622	15.65	160000	-25.19	20230530	103500	15.65	20230622	160000	-25.19	20230530	103500	15.65	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
14	20230629	121146	00	50.00	KOSPI		화학	N	N	N	N	50	N	119600	-1900	5	-1.56	10800698300	90468	45.39	122100	122800	117700	157900	85100	121500	119386.92	13.36	0	12831	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8894	0.00	0.00	12	1.22	0.00	0.00	160000	20230530	-25.25	103500	20230622	15.56	160000	-25.25	20230530	103500	15.56	20230622	160000	-25.25	20230530	103500	15.56	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
15	20230629	111147	00	50.00	KOSPI		화학	N	N	N	N	50	N	119300	-2200	5	-1.81	9643677800	80783	40.53	122100	122800	117700	157900	85100	121500	119377.54	13.36	0	9396	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8872	0.00	0.00	12	1.09	0.00	0.00	160000	20230530	-25.44	103500	20230622	15.27	160000	-25.44	20230530	103500	15.27	20230622	160000	-25.44	20230530	103500	15.27	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
16	20230629	101149	00	50.00	KOSPI		화학	N	N	N	N	50	N	119200	-2300	5	-1.89	7598111500	63737	31.98	122100	122800	117700	157900	85100	121500	119210.34	13.36	0	4650	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8865	0.00	0.00	12	0.86	0.00	0.00	160000	20230530	-25.50	103500	20230622	15.17	160000	-25.50	20230530	103500	15.17	20230622	160000	-25.50	20230530	103500	15.17	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
17	20230629	091032	00	50.00	KOSPI		화학	N	N	N	N	50	N	120300	-1200	5	-0.99	1852378000	15427	7.74	122100	122800	119100	157900	85100	121500	120073.67	13.36	0	-188	130500	126000	123200	118700	115900	124600	117300	372	36400	5000	85050	100	1	7436729	8946	0.00	0.00	12	0.21	0.00	0.00	160000	20230530	-24.81	103500	20230622	16.23	160000	-24.81	20230530	103500	16.23	20230622	160000	-24.81	20230530	103500	16.23	20230622	2.95	N	456040	5000	371 억		993451	N	N	15	N	00	N
18	20230628	161130	00	50.00	KOSPI		화학	N	N	N	N	50	N	121500	-1300	5	-1.06	24852144800	199064	60.49	124300	127700	120400	159600	86000	122800	124849.02	13.57	0	-13758	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9036	0.00	0.00	12	2.68	0.00	0.00	160000	20230530	-24.06	103500	20230622	17.39	160000	-24.06	20230530	103500	17.39	20230622	160000	-24.06	20230530	103500	17.39	20230622	2.87	N	456040	5000	371 억		1009212	N	N	15	N	00	N
19	20230628	151138	00	50.00	KOSPI		화학	N	N	N	N	50	N	120800	-2000	5	-1.63	23903757400	191230	58.11	124300	127700	120600	159600	86000	122800	125000.04	13.57	0	-14640	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	8984	0.00	0.00	12	2.57	0.00	0.00	160000	20230530	-24.50	103500	20230622	16.71	160000	-24.50	20230530	103500	16.71	20230622	160000	-24.50	20230530	103500	16.71	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
20	20230628	141137	00	50.00	KOSPI		화학	N	N	N	N	50	N	123500	700	2	0.57	20683411900	164856	50.09	124300	127700	123300	159600	86000	122800	125463.51	13.57	0	-13203	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9184	0.00	0.00	12	2.22	0.00	0.00	160000	20230530	-22.81	103500	20230622	19.32	160000	-22.81	20230530	103500	19.32	20230622	160000	-22.81	20230530	103500	19.32	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
21	20230628	131137	00	50.00	KOSPI		화학	N	N	N	N	50	N	124700	1900	2	1.55	19092714900	152025	46.19	124300	127700	123300	159600	86000	122800	125589.31	13.57	0	-10696	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9274	0.00	0.00	12	2.04	0.00	0.00	160000	20230530	-22.06	103500	20230622	20.48	160000	-22.06	20230530	103500	20.48	20230622	160000	-22.06	20230530	103500	20.48	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
22	20230628	121150	00	50.00	KOSPI		화학	N	N	N	N	50	N	125300	2500	2	2.04	17865446500	142190	43.21	124300	127700	123300	159600	86000	122800	125644.89	13.57	0	-9822	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9318	0.00	0.00	12	1.91	0.00	0.00	160000	20230530	-21.69	103500	20230622	21.06	160000	-21.69	20230530	103500	21.06	20230622	160000	-21.69	20230530	103500	21.06	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
23	20230628	111145	00	50.00	KOSPI		화학	N	N	N	N	50	N	125100	2300	2	1.87	16950502400	134877	40.98	124300	127700	123300	159600	86000	122800	125673.78	13.57	0	-8614	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9303	0.00	0.00	12	1.81	0.00	0.00	160000	20230530	-21.81	103500	20230622	20.87	160000	-21.81	20230530	103500	20.87	20230622	160000	-21.81	20230530	103500	20.87	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
24	20230628	101146	00	50.00	KOSPI		화학	N	N	N	N	50	N	125000	2200	2	1.79	15149886200	120476	36.61	124300	127700	123300	159600	86000	122800	125750.24	13.57	0	-7485	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9296	0.00	0.00	12	1.62	0.00	0.00	160000	20230530	-21.88	103500	20230622	20.77	160000	-21.88	20230530	103500	20.77	20230622	160000	-21.88	20230530	103500	20.77	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
25	20230628	091140	00	50.00	KOSPI		화학	N	N	N	N	50	N	126000	3200	2	2.61	7061678300	56228	17.09	124300	127200	124100	159600	86000	122800	125590.07	13.57	0	-1151	129000	125900	121800	118700	114600	127450	120250	372	36800	5000	85960	100	1	7436729	9370	0.00	0.00	12	0.76	0.00	0.00	160000	20230530	-21.25	103500	20230622	21.74	160000	-21.25	20230530	103500	21.74	20230622	160000	-21.25	20230530	103500	21.74	20230622	2.87	N	456040	5000	371 억		1009212	N	N	3	N	00	N
26	20230627	161140	00	50.00	KOSPI		화학	N	N	N	N	50	N	122800	6700	2	5.77	40049696700	328381	163.05	118200	124900	117700	150900	81300	116100	121962.12	13.18	0	26788	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	9132	0.00	0.00	12	4.42	0.00	0.00	160000	20230530	-23.25	103500	20230622	18.65	160000	-23.25	20230530	103500	18.65	20230622	160000	-23.25	20230530	103500	18.65	20230622	2.69	N	456040	5000	371 억		980529	N	N	3	N	00	N
27	20230627	151151	00	50.00	KOSPI		화학	N	N	N	N	50	N	123000	6900	2	5.94	38660277800	317072	157.44	118200	124900	117700	150900	81300	116100	121931.59	13.18	0	26230	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	9147	0.00	0.00	12	4.26	0.00	0.00	160000	20230530	-23.12	103500	20230622	18.84	160000	-23.12	20230530	103500	18.84	20230622	160000	-23.12	20230530	103500	18.84	20230622	2.69	N	456040	5000	371 억		980529	N	N	89	N	00	N
28	20230627	141200	00	50.00	KOSPI		화학	N	N	N	N	50	N	119600	3500	2	3.01	34488796200	282753	140.40	118200	124900	117700	150900	81300	116100	121977.91	13.18	0	23222	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	8894	0.00	0.00	12	3.80	0.00	0.00	160000	20230530	-25.25	103500	20230622	15.56	160000	-25.25	20230530	103500	15.56	20230622	160000	-25.25	20230530	103500	15.56	20230622	2.69	N	456040	5000	371 억		980529	N	N	89	N	00	N
29	20230627	121157	00	50.00	KOSPI		화학	N	N	N	N	50	N	121200	5100	2	4.39	29570971300	241941	120.13	118200	124900	117700	150900	81300	116100	122227.44	13.18	0	30472	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	9013	0.00	0.00	12	3.25	0.00	0.00	160000	20230530	-24.25	103500	20230622	17.10	160000	-24.25	20230530	103500	17.10	20230622	160000	-24.25	20230530	103500	17.10	20230622	2.69	N	456040	5000	371 억		980529	N	N	89	N	00	N
30	20230627	111208	00	50.00	KOSPI		화학	N	N	N	N	50	N	121500	5400	2	4.65	27792641300	227246	112.84	118200	124900	117700	150900	81300	116100	122305.83	13.18	0	32297	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	9036	0.00	0.00	12	3.06	0.00	0.00	160000	20230530	-24.06	103500	20230622	17.39	160000	-24.06	20230530	103500	17.39	20230622	160000	-24.06	20230530	103500	17.39	20230622	2.69	N	456040	5000	371 억		980529	N	N	89	N	00	N
31	20230627	101133	00	50.00	KOSPI		화학	N	N	N	N	50	N	121900	5800	2	5.00	24028761400	196304	97.47	118200	124900	117700	150900	81300	116100	122410.37	13.18	0	26844	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	9065	0.00	0.00	12	2.64	0.00	0.00	160000	20230530	-23.81	103500	20230622	17.78	160000	-23.81	20230530	103500	17.78	20230622	160000	-23.81	20230530	103500	17.78	20230622	2.69	N	456040	5000	371 억		980529	N	N	89	N	00	N
32	20230627	091138	00	50.00	KOSPI		화학	N	N	N	N	50	N	123600	7500	2	6.46	10037002200	83039	41.23	118200	123900	117700	150900	81300	116100	120879.00	13.18	0	14962	123500	119800	115300	111600	107100	121650	113450	372	34800	5000	81270	100	1	7436729	9192	0.00	0.00	12	1.12	0.00	0.00	160000	20230530	-22.75	103500	20230622	19.42	160000	-22.75	20230530	103500	19.42	20230622	160000	-22.75	20230530	103500	19.42	20230622	2.69	N	456040	5000	371 억		980529	N	N	89	N	00	N
33	20230626	161139	00	50.00	KOSPI		화학	N	N	N	N	50	N	116100	2100	2	1.84	23312992300	200864	112.47	112700	119000	110800	148200	79800	114000	116065.62	13.46	0	-21566	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8634	0.00	0.00	12	2.70	0.00	0.00	160000	20230530	-27.44	103500	20230622	12.17	160000	-27.44	20230530	103500	12.17	20230622	160000	-27.44	20230530	103500	12.17	20230622	2.35	N	456040	5000	371 억		1001075	N	N	89	N	00	N
34	20230626	151145	00	50.00	KOSPI		화학	N	N	N	N	50	N	116400	2400	2	2.11	22154822900	190894	106.88	112700	119000	110800	148200	79800	114000	116060.47	13.46	0	-23297	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8656	0.00	0.00	12	2.57	0.00	0.00	160000	20230530	-27.25	103500	20230622	12.46	160000	-27.25	20230530	103500	12.46	20230622	160000	-27.25	20230530	103500	12.46	20230622	2.35	N	456040	5000	371 억		1001075	N	N	6	N	00	N
35	20230626	141143	00	50.00	KOSPI		화학	N	N	N	N	50	N	116500	2500	2	2.19	20296749300	174931	97.95	112700	119000	110800	148200	79800	114000	116029.56	13.46	0	-21431	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8664	0.00	0.00	12	2.35	0.00	0.00	160000	20230530	-27.19	103500	20230622	12.56	160000	-27.19	20230530	103500	12.56	20230622	160000	-27.19	20230530	103500	12.56	20230622	2.35	N	456040	5000	371 억		1001075	N	N	6	N	00	N
36	20230626	121140	00	50.00	KOSPI		화학	N	N	N	N	50	N	115800	1800	2	1.58	15905563600	137176	76.81	112700	119000	110800	148200	79800	114000	115952.98	13.46	0	-21755	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8612	0.00	0.00	12	1.84	0.00	0.00	160000	20230530	-27.62	103500	20230622	11.88	160000	-27.62	20230530	103500	11.88	20230622	160000	-27.62	20230530	103500	11.88	20230622	2.35	N	456040	5000	371 억		1001075	N	N	6	N	00	N
37	20230626	111138	00	50.00	KOSPI		화학	N	N	N	N	50	N	117000	3000	2	2.63	13597846400	117404	65.74	112700	119000	110800	148200	79800	114000	115824.18	13.46	0	-14604	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8701	0.00	0.00	12	1.58	0.00	0.00	160000	20230530	-26.88	103500	20230622	13.04	160000	-26.88	20230530	103500	13.04	20230622	160000	-26.88	20230530	103500	13.04	20230622	2.35	N	456040	5000	371 억		1001075	N	N	6	N	00	N
38	20230626	101134	00	50.00	KOSPI		화학	N	N	N	N	50	N	117600	3600	2	3.16	8139671700	71026	39.77	112700	117600	110800	148200	79800	114000	114603.05	13.46	0	-1944	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8746	0.00	0.00	12	0.96	0.00	0.00	160000	20230530	-26.50	103500	20230622	13.62	160000	-26.50	20230530	103500	13.62	20230622	160000	-26.50	20230530	103500	13.62	20230622	2.35	N	456040	5000	371 억		1001075	N	N	6	N	00	N
39	20230626	091142	00	50.00	KOSPI		화학	N	N	N	N	50	N	112200	-1800	5	-1.58	1821158900	16304	9.13	112700	113000	110800	148200	79800	114000	111670.70	13.46	0	-3513	119200	116600	112800	110200	106400	117900	111500	372	34200	5000	79800	100	1	7436729	8344	0.00	0.00	12	0.22	0.00	0.00	160000	20230530	-29.88	103500	20230622	8.41	160000	-29.88	20230530	103500	8.41	20230622	160000	-29.88	20230530	103500	8.41	20230622	2.35	N	456040	5000	371 억		1001075	N	N	6	N	00	N
40	20230623	192830	00	50.00	KOSPI		화학	N	N	N	N	50	N	114000	1600	2	1.42	20196545600	178599	73.01	112300	115400	109000	146100	78700	112400	112854.53	13.46	-17880	-13660	120466	116432	109966	105932	99466	118450	107950	372	33700	5000	78680	100	1	7436729	8478	0.00	0.00	12	2.40	0.00	0.00	160000	20230530	-28.75	103500	20230622	10.14	160000	-28.75	20230530	103500	10.14	20230622	160000	-28.75	20230530	103500	10.14	20230622	2.47	N	456040	5000	371 억		1001075	N	N	6	N	00	N
41	20230623	140924	00	50.00	KOSPI		화학	N	N	N	N	50	N	114300	1900	2	1.69	12185178400	108374	44.30	112300	115400	109000	146100	78700	112400	112436.36	13.70	0	-9696	120466	116432	109966	105932	99466	118450	107950	372	33700	5000	78680	100	1	7436729	8500	0.00	0.00	12	1.46	0.00	0.00	160000	20230530	-28.56	103500	20230622	10.43	160000	-28.56	20230530	103500	10.43	20230622	160000	-28.56	20230530	103500	10.43	20230622	2.47	N	456040	5000	371 억		1018955	N	N	62	N	00	N
42	20230622	160513	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	112400	4300	2	3.98	26661925500	242550	147.84	107600	114000	103500	140500	75700	108100	109915.85	14.12	0	-29053	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	8359	0.00	0.00	12	3.26	0.00	0.00	160000	20230530	-29.75	103500	20230622	8.60	160000	-29.75	20230530	103500	8.60	20230622	160000	-29.75	20230530	103500	8.60	20230622	2.32	N	456040	5000	371 억		1050229	N	N	62	N	00	N
43	20230622	150914	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	112900	4800	2	4.44	25503094400	232277	141.58	107600	114000	103500	140500	75700	108100	109796.05	14.12	0	-27053	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	8396	0.00	0.00	12	3.12	0.00	0.00	160000	20230530	-29.44	103500	20230622	9.08	160000	-29.44	20230530	103500	9.08	20230622	160000	-29.44	20230530	103500	9.08	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
44	20230622	140823	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	112400	4300	2	3.98	23828517600	217412	132.52	107600	114000	103500	140500	75700	108100	109600.76	14.12	0	-30416	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	8359	0.00	0.00	12	2.92	0.00	0.00	160000	20230530	-29.75	103500	20230622	8.60	160000	-29.75	20230530	103500	8.60	20230622	160000	-29.75	20230530	103500	8.60	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
45	20230622	130209	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	112500	4400	2	4.07	21939445200	200635	122.29	107600	114000	103500	140500	75700	108100	109350.05	14.12	0	-25540	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	8366	0.00	0.00	12	2.70	0.00	0.00	160000	20230530	-29.69	103500	20230622	8.70	160000	-29.69	20230530	103500	8.70	20230622	160000	-29.69	20230530	103500	8.70	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
46	20230622	120330	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	112300	4200	2	3.89	17726566100	163474	99.64	107600	113200	103500	140500	75700	108100	108436.61	14.12	0	-19726	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	8351	0.00	0.00	12	2.20	0.00	0.00	160000	20230530	-29.81	103500	20230622	8.50	160000	-29.81	20230530	103500	8.50	20230622	160000	-29.81	20230530	103500	8.50	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
47	20230622	110751	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	111500	3400	2	3.15	15920406200	147238	89.74	107600	113200	103500	140500	75700	108100	108127.02	14.12	0	-21133	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	8292	0.00	0.00	12	1.98	0.00	0.00	160000	20230530	-30.31	103500	20230622	7.73	160000	-30.31	20230530	103500	7.73	20230622	160000	-30.31	20230530	103500	7.73	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
48	20230622	100426	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	105200	-2900	5	-2.68	6589018300	62659	38.19	107600	107900	103500	140500	75700	108100	105156.68	14.12	0	-5960	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	7823	0.00	0.00	12	0.84	0.00	0.00	160000	20230530	-34.25	103500	20230622	1.64	160000	-34.25	20230530	103500	1.64	20230622	160000	-34.25	20230530	103500	1.64	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
49	20230622	090157	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	106700	-1400	5	-1.30	480254700	4480	2.73	107600	107900	106500	140500	75700	108100	107199.31	14.12	0	-1515	116900	112500	110300	105900	103700	111400	104800	372	32400	5000	75670	100	1	7436729	7935	0.00	0.00	12	0.06	0.00	0.00	160000	20230530	-33.31	106500	20230622	0.19	160000	-33.31	20230530	106500	0.19	20230622	160000	-33.31	20230530	106500	0.19	20230622	2.32	N	456040	5000	371 억		1050229	N	N	56	N	00	N
50	20230621	160216	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	108100	-6600	5	-5.75	17846475900	162045	187.19	114700	114700	108100	149100	80300	114700	110135.74	14.48	0	-26035	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8039	0.00	0.00	12	2.18	0.00	0.00	160000	20230530	-32.44	108100	20230621	0.00	160000	-32.44	20230530	108100	0.00	20230621	160000	-32.44	20230530	108100	0.00	20230621	2.14	N	456040	5000	371 억		1076497	N	N	56	N	00	N
51	20230621	150613	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	109300	-5400	5	-4.71	15134202100	137068	158.33	114700	114700	109000	149100	80300	114700	110413.82	14.48	0	-24090	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8128	0.00	0.00	12	1.84	0.00	0.00	160000	20230530	-31.69	109000	20230621	0.28	160000	-31.69	20230530	109000	0.28	20230621	160000	-31.69	20230530	109000	0.28	20230621	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
52	20230621	140722	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	109400	-5300	5	-4.62	13180510500	119233	137.73	114700	114700	109000	149100	80300	114700	110544.15	14.48	0	-15856	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8136	0.00	0.00	12	1.60	0.00	0.00	160000	20230530	-31.62	109000	20230621	0.37	160000	-31.62	20230530	109000	0.37	20230621	160000	-31.62	20230530	109000	0.37	20230621	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
53	20230621	130303	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	109500	-5200	5	-4.53	11168870200	100820	116.46	114700	114700	109100	149100	80300	114700	110780.30	14.48	0	-10575	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8143	0.00	0.00	12	1.36	0.00	0.00	160000	20230530	-31.56	109100	20230621	0.37	160000	-31.56	20230530	109100	0.37	20230621	160000	-31.56	20230530	109100	0.37	20230621	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
54	20230621	120837	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	109800	-4900	5	-4.27	10384397500	93664	108.20	114700	114700	109100	149100	80300	114700	110868.61	14.48	0	-9159	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8166	0.00	0.00	12	1.26	0.00	0.00	160000	20230530	-31.38	109100	20230621	0.64	160000	-31.38	20230530	109100	0.64	20230621	160000	-31.38	20230530	109100	0.64	20230621	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
55	20230621	110906	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	109200	-5500	5	-4.80	8868225400	79865	92.26	114700	114700	109200	149100	80300	114700	111040.20	14.48	0	-6729	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8121	0.00	0.00	12	1.07	0.00	0.00	160000	20230530	-31.75	109200	20230621	0.00	160000	-31.75	20230530	109200	0.00	20230621	160000	-31.75	20230530	109200	0.00	20230621	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
56	20230621	100315	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	110800	-3900	5	-3.40	4260564000	38041	43.94	114700	114700	110700	149100	80300	114700	111999.26	14.48	0	-3898	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8240	0.00	0.00	12	0.51	0.00	0.00	160000	20230530	-30.75	110700	20230621	0.09	160000	-30.75	20230530	110700	0.09	20230621	160000	-30.75	20230530	110700	0.09	20230621	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
57	20230621	091032	00	50.00	KOSPI		화학	N	N	N	N	50	N	113800	-900	5	-0.78	290960800	2555	2.95	114700	114700	113100	149100	80300	114700	113878.98	14.48	0	-462	121033	117866	115433	112266	109833	119450	113850	372	34400	5000	80290	100	1	7436729	8463	0.00	0.00	12	0.03	0.00	0.00	160000	20230530	-28.88	112600	20230619	1.07	160000	-28.88	20230530	112600	1.07	20230619	160000	-28.88	20230530	112600	1.07	20230619	2.14	N	456040	5000	371 억		1076497	N	N	2	N	00	N
58	20230620	160823	00	50.00	KOSPI		화학	N	N	N	N	50	N	114700	1700	2	1.50	9894986400	85736	52.09	113200	118600	113000	146900	79100	113000	115417.15	14.52	255	4180	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8530	0.00	0.00	12	1.15	0.00	0.00	160000	20230530	-28.31	112600	20230619	1.87	160000	-28.31	20230530	112600	1.87	20230619	160000	-28.31	20230530	112600	1.87	20230619	2.12	N	456040	5000	371 억		1079634	N	N	2	N	00	N
59	20230620	150357	00	50.00	KOSPI		화학	N	N	N	N	50	N	114700	1700	2	1.50	9315968800	80692	49.02	113200	118600	113000	146900	79100	113000	115454.46	14.52	255	3039	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8530	0.00	0.00	12	1.09	0.00	0.00	160000	20230530	-28.31	112600	20230619	1.87	160000	-28.31	20230530	112600	1.87	20230619	160000	-28.31	20230530	112600	1.87	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
60	20230620	140101	00	50.00	KOSPI		화학	N	N	N	N	50	N	115400	2400	2	2.12	7949292800	68813	41.81	113200	118600	113000	146900	79100	113000	115524.44	14.52	255	1543	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8582	0.00	0.00	12	0.93	0.00	0.00	160000	20230530	-27.88	112600	20230619	2.49	160000	-27.88	20230530	112600	2.49	20230619	160000	-27.88	20230530	112600	2.49	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
61	20230620	130556	00	50.00	KOSPI		화학	N	N	N	N	50	N	115100	2100	2	1.86	6683132700	57812	35.12	113200	118600	113000	146900	79100	113000	115606.32	14.52	255	1449	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8560	0.00	0.00	12	0.78	0.00	0.00	160000	20230530	-28.06	112600	20230619	2.22	160000	-28.06	20230530	112600	2.22	20230619	160000	-28.06	20230530	112600	2.22	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
62	20230620	120602	00	50.00	KOSPI		화학	N	N	N	N	50	N	115000	2000	2	1.77	5977695900	51683	31.40	113200	118600	113000	146900	79100	113000	115666.71	14.52	255	1173	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8552	0.00	0.00	12	0.69	0.00	0.00	160000	20230530	-28.12	112600	20230619	2.13	160000	-28.12	20230530	112600	2.13	20230619	160000	-28.12	20230530	112600	2.13	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
63	20230620	110731	00	50.00	KOSPI		화학	N	N	N	N	50	N	115400	2400	2	2.12	5456287600	47166	28.65	113200	118600	113000	146900	79100	113000	115689.20	14.52	255	1130	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8582	0.00	0.00	12	0.63	0.00	0.00	160000	20230530	-27.88	112600	20230619	2.49	160000	-27.88	20230530	112600	2.49	20230619	160000	-27.88	20230530	112600	2.49	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
64	20230620	100509	00	50.00	KOSPI		화학	N	N	N	N	50	N	115700	2700	2	2.39	4487767100	38771	23.55	113200	118600	113000	146900	79100	113000	115758.80	14.52	255	1433	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8604	0.00	0.00	12	0.52	0.00	0.00	160000	20230530	-27.69	112600	20230619	2.75	160000	-27.69	20230530	112600	2.75	20230619	160000	-27.69	20230530	112600	2.75	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
65	20230620	090302	00	50.00	KOSPI		화학	N	N	N	N	50	N	113500	500	2	0.44	160492000	1417	0.86	113200	113600	113000	146900	79100	113000	113284.95	14.52	255	-34	121933	117466	115033	110566	108133	116250	109350	372	33900	5000	79100	100	1	7436729	8441	0.00	0.00	12	0.02	0.00	0.00	160000	20230530	-29.06	112600	20230619	0.80	160000	-29.06	20230530	112600	0.80	20230619	160000	-29.06	20230530	112600	0.80	20230619	2.12	N	456040	5000	371 억		1079634	N	N	0	N	00	N
66	20230619	160230	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	113000	-5800	5	-4.88	18668711500	162770	120.75	118900	119500	112600	154400	83200	118800	114700.50	14.53	0	-26369	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8404	0.00	0.00	12	2.19	0.00	0.00	160000	20230530	-29.37	112600	20230619	0.36	160000	-29.37	20230530	112600	0.36	20230619	160000	-29.37	20230530	112600	0.36	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
67	20230619	150915	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	112600	-6200	5	-5.22	17648807500	153743	114.05	118900	119500	112600	154400	83200	118800	114792.92	14.53	0	-26751	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8374	0.00	0.00	12	2.07	0.00	0.00	160000	20230530	-29.62	112600	20230619	0.00	160000	-29.62	20230530	112600	0.00	20230619	160000	-29.62	20230530	112600	0.00	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
68	20230619	140813	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	113500	-5300	5	-4.46	15450612200	134289	99.62	118900	119500	112600	154400	83200	118800	115053.54	14.53	0	-24245	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8441	0.00	0.00	12	1.81	0.00	0.00	160000	20230530	-29.06	112600	20230619	0.80	160000	-29.06	20230530	112600	0.80	20230619	160000	-29.06	20230530	112600	0.80	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
69	20230619	130646	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	114600	-4200	5	-3.54	10725531100	92698	68.77	118900	119500	114600	154400	83200	118800	115702.35	14.53	0	-17532	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8522	0.00	0.00	12	1.25	0.00	0.00	160000	20230530	-28.38	114600	20230619	0.00	160000	-28.38	20230530	114600	0.00	20230619	160000	-28.38	20230530	114600	0.00	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
70	20230619	120128	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	115200	-3600	5	-3.03	8274750500	71396	52.96	118900	119500	115000	154400	83200	118800	115897.32	14.53	0	-12421	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8567	0.00	0.00	12	0.96	0.00	0.00	160000	20230530	-28.00	115000	20230619	0.17	160000	-28.00	20230530	115000	0.17	20230619	160000	-28.00	20230530	115000	0.17	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
71	20230619	110859	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	115500	-3300	5	-2.78	6269817100	53996	40.06	118900	119500	115000	154400	83200	118800	116113.84	14.53	0	-8293	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8589	0.00	0.00	12	0.73	0.00	0.00	160000	20230530	-27.81	115000	20230619	0.43	160000	-27.81	20230530	115000	0.43	20230619	160000	-27.81	20230530	115000	0.43	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
72	20230619	100757	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	115700	-3100	5	-2.61	4307425400	37041	27.48	118900	119500	115000	154400	83200	118800	116284.65	14.53	0	-5341	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8604	0.00	0.00	12	0.50	0.00	0.00	160000	20230530	-27.69	115000	20230619	0.61	160000	-27.69	20230530	115000	0.61	20230619	160000	-27.69	20230530	115000	0.61	20230619	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
73	20230619	090213	00	50.00	KOSPI		화학	N	N	N	N	50	N	119500	700	2	0.59	118280800	993	0.74	118900	119500	118900	154400	83200	118800	119131.28	14.53	0	-196	124800	121800	120300	117300	115800	121050	116550	372	35600	5000	83160	100	1	7436729	8887	0.00	0.00	12	0.01	0.00	0.00	160000	20230530	-25.31	118800	20230616	0.59	160000	-25.31	20230530	118800	0.59	20230616	160000	-25.31	20230530	118800	0.59	20230616	2.16	N	456040	5000	371 억		1080485	N	N	55	N	00	N
74	20230616	160652	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	118800	-2500	5	-2.06	16138627900	133923	129.32	121500	123300	118800	157600	85000	121300	120511.51	14.62	0	-9259	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	8835	0.00	0.00	12	1.80	0.00	0.00	160000	20230530	-25.75	118800	20230616	0.00	160000	-25.75	20230530	118800	0.00	20230616	160000	-25.75	20230530	118800	0.00	20230616	2.12	N	456040	5000	371 억		1087166	N	N	55	N	00	N
75	20230616	151027	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	119500	-1800	5	-1.48	13905265900	115157	111.20	121500	123300	119200	157600	85000	121300	120750.50	14.62	0	-8637	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	8887	0.00	0.00	12	1.55	0.00	0.00	160000	20230530	-25.31	119200	20230616	0.25	160000	-25.31	20230530	119200	0.25	20230616	160000	-25.31	20230530	119200	0.25	20230616	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
76	20230616	140321	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	120500	-800	5	-0.66	10213195100	84325	81.43	121500	123300	119900	157600	85000	121300	121117.05	14.62	0	-6802	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	8961	0.00	0.00	12	1.13	0.00	0.00	160000	20230530	-24.69	119900	20230616	0.50	160000	-24.69	20230530	119900	0.50	20230616	160000	-24.69	20230530	119900	0.50	20230616	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
77	20230616	130543	00	50.00	KOSPI		화학	N	N	N	N	50	N	120700	-600	5	-0.49	7023193000	57788	55.80	121500	123300	120500	157600	85000	121300	121533.76	14.62	0	-5501	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	8976	0.00	0.00	12	0.78	0.00	0.00	160000	20230530	-24.56	120000	20230530	0.58	160000	-24.56	20230530	120000	0.58	20230530	160000	-24.56	20230530	120000	0.58	20230530	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
78	20230616	120128	00	50.00	KOSPI		화학	N	N	N	N	50	N	121400	100	2	0.08	4941166600	40551	39.16	121500	123300	121100	157600	85000	121300	121850.67	14.62	0	-4723	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	9028	0.00	0.00	12	0.55	0.00	0.00	160000	20230530	-24.12	120000	20230530	1.17	160000	-24.12	20230530	120000	1.17	20230530	160000	-24.12	20230530	120000	1.17	20230530	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
79	20230616	110322	00	50.00	KOSPI		화학	N	N	N	N	50	N	121400	100	2	0.08	3362961100	27546	26.60	121500	123300	121400	157600	85000	121300	122085.28	14.62	0	-4089	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	9028	0.00	0.00	12	0.37	0.00	0.00	160000	20230530	-24.12	120000	20230530	1.17	160000	-24.12	20230530	120000	1.17	20230530	160000	-24.12	20230530	120000	1.17	20230530	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
80	20230616	100956	00	50.00	KOSPI		화학	N	N	N	N	50	N	122500	1200	2	0.99	2294990500	18774	18.13	121500	123300	121500	157600	85000	121300	122243.02	14.62	0	-3449	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	9110	0.00	0.00	12	0.25	0.00	0.00	160000	20230530	-23.44	120000	20230530	2.08	160000	-23.44	20230530	120000	2.08	20230530	160000	-23.44	20230530	120000	2.08	20230530	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
81	20230616	091020	00	50.00	KOSPI		화학	N	N	N	N	50	N	122800	1500	2	1.24	711854000	5818	5.62	121500	123300	121500	157600	85000	121300	122353.73	14.62	0	-1011	126766	124032	122566	119832	118366	123300	119100	372	36300	5000	84910	100	1	7436729	9132	0.00	0.00	12	0.08	0.00	0.00	160000	20230530	-23.25	120000	20230530	2.33	160000	-23.25	20230530	120000	2.33	20230530	160000	-23.25	20230530	120000	2.33	20230530	2.12	N	456040	5000	371 억		1087166	N	N	504	N	00	N
82	20230615	150837	00	50.00	KOSPI		화학	N	N	N	N	50	N	121500	-3100	5	-2.49	11606353200	94709	64.55	124500	125300	121100	161900	87300	124600	122544.18	14.73	0	-4104	131933	128266	126133	122466	120333	127200	121400	372	37300	5000	87220	100	1	7436729	9036	0.00	0.00	12	1.27	0.00	0.00	160000	20230530	-24.06	120000	20230530	1.25	160000	-24.06	20230530	120000	1.25	20230530	160000	-24.06	20230530	120000	1.25	20230530	2.16	N	456040	5000	371 억		1095111	N	N	473	N	00	N
83	20230615	140121	00	50.00	KOSPI		화학	N	N	N	N	50	N	121400	-3200	5	-2.57	9627141600	78413	53.44	124500	125300	121100	161900	87300	124600	122771.22	14.73	0	-4233	131933	128266	126133	122466	120333	127200	121400	372	37300	5000	87220	100	1	7436729	9028	0.00	0.00	12	1.05	0.00	0.00	160000	20230530	-24.12	120000	20230530	1.17	160000	-24.12	20230530	120000	1.17	20230530	160000	-24.12	20230530	120000	1.17	20230530	2.16	N	456040	5000	371 억		1095111	N	N	473	N	00	N
84	20230615	130258	00	50.00	KOSPI		화학	N	N	N	N	50	N	122200	-2400	5	-1.93	8299054100	67483	45.99	124500	125300	121100	161900	87300	124600	122976.22	14.73	0	-4097	131933	128266	126133	122466	120333	127200	121400	372	37300	5000	87220	100	1	7436729	9088	0.00	0.00	12	0.91	0.00	0.00	160000	20230530	-23.62	120000	20230530	1.83	160000	-23.62	20230530	120000	1.83	20230530	160000	-23.62	20230530	120000	1.83	20230530	2.16	N	456040	5000	371 억		1095111	N	N	473	N	00	N
85	20230615	120106	00	50.00	KOSPI		화학	N	N	N	N	50	N	121600	-3000	5	-2.41	7667020700	62311	42.47	124500	125300	121100	161900	87300	124600	123040.56	14.73	0	-3958	131933	128266	126133	122466	120333	127200	121400	372	37300	5000	87220	100	1	7436729	9043	0.00	0.00	12	0.84	0.00	0.00	160000	20230530	-24.00	120000	20230530	1.33	160000	-24.00	20230530	120000	1.33	20230530	160000	-24.00	20230530	120000	1.33	20230530	2.16	N	456040	5000	371 억		1095111	N	N	473	N	00	N
86	20230615	111040	00	50.00	KOSPI		화학	N	N	N	N	50	N	121700	-2900	5	-2.33	6350274000	51475	35.08	124500	125300	121700	161900	87300	124600	123362.48	14.73	0	-3774	131933	128266	126133	122466	120333	127200	121400	372	37300	5000	87220	100	1	7436729	9050	0.00	0.00	12	0.69	0.00	0.00	160000	20230530	-23.94	120000	20230530	1.42	160000	-23.94	20230530	120000	1.42	20230530	160000	-23.94	20230530	120000	1.42	20230530	2.16	N	456040	5000	371 억		1095111	N	N	473	N	00	N
87	20230611	184539	00	50.00	KOSPI		화학	N	N	N	N	50	N	124000	-900	5	-0.72	38333335700	311785	123.15	125200	126100	121000	162300	87500	124900	122940.56	14.46	-104679	-13380	128900	126900	125600	123600	122300	127900	124600	372	37400	5000	87430	100	1	7436729	9222	0.00	0.00	12	4.19	0.00	0.00	160000	20230530	-22.50	120000	20230530	3.33	160000	-22.50	20230530	120000	3.33	20230530	160000	-22.50	20230530	120000	3.33	20230530	1.72	N	456040	5000	371 억		1075389	N	N	863	N	00	N