KissMeData/083420/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	160619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8970	190	2	2.16	710391970	80232	41.56	8700	8980	8700	11410	6150	8780	8854.18	0.56	0	16525	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2153	74.75	1.72	12	0.33	120.00	5218.00	14000	20221201	-35.93	6430	20220704	39.50	13500	-33.56	20230424	8510	5.41	20230629	14000	-35.93	20221201	6430	39.50	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
3	20230630	150622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8940	160	2	1.82	681328970	76983	39.88	8700	8980	8700	11410	6150	8780	8850.49	0.56	0	15399	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2146	74.50	1.71	12	0.32	120.00	5218.00	14000	20221201	-36.14	6430	20220704	39.04	13500	-33.78	20230424	8510	5.05	20230629	14000	-36.14	20221201	6430	39.04	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
4	20230630	140620	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8920	140	2	1.59	590796690	66860	34.64	8700	8920	8700	11410	6150	8780	8836.42	0.56	0	12718	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2141	74.33	1.71	12	0.28	120.00	5218.00	14000	20221201	-36.29	6430	20220704	38.72	13500	-33.93	20230424	8510	4.82	20230629	14000	-36.29	20221201	6430	38.72	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
5	20230630	130622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8910	130	2	1.48	539373070	61079	31.64	8700	8920	8700	11410	6150	8780	8830.84	0.56	0	11041	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2138	74.25	1.71	12	0.25	120.00	5218.00	14000	20221201	-36.36	6430	20220704	38.57	13500	-34.00	20230424	8510	4.70	20230629	14000	-36.36	20221201	6430	38.57	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
6	20230630	120618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8870	90	2	1.03	448969370	50888	26.36	8700	8910	8700	11410	6150	8780	8822.79	0.56	0	8911	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2129	73.92	1.70	12	0.21	120.00	5218.00	14000	20221201	-36.64	6430	20220704	37.95	13500	-34.30	20230424	8510	4.23	20230629	14000	-36.64	20221201	6430	37.95	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
7	20230630	110621	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8850	70	2	0.80	353835010	40184	20.82	8700	8890	8700	11410	6150	8780	8805.44	0.56	0	7415	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2124	73.75	1.70	12	0.17	120.00	5218.00	14000	20221201	-36.79	6430	20220704	37.64	13500	-34.44	20230424	8510	4.00	20230629	14000	-36.79	20221201	6430	37.64	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
8	20230630	100621	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8830	50	2	0.57	190834240	21708	11.25	8700	8890	8700	11410	6150	8780	8791.02	0.56	0	-775	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2119	73.58	1.69	12	0.09	120.00	5218.00	14000	20221201	-36.93	6430	20220704	37.33	13500	-34.59	20230424	8510	3.76	20230629	14000	-36.93	20221201	6430	37.33	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
9	20230630	090622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8770	-10	5	-0.11	37832610	4335	2.25	8700	8890	8700	11410	6150	8780	8725.82	0.56	0	845	9506	9142	8826	8462	8146	8985	8305	120	2630	500	5440	10	1	24000000	2105	73.08	1.68	12	0.02	120.00	5218.00	14000	20221201	-37.36	6430	20220704	36.39	13500	-35.04	20230424	8510	3.06	20230629	14000	-37.36	20221201	6430	36.39	20220704	4.44	N	083420	500	120 억		134848	N	N	1	N	00	N
10	20230629	160621	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8780	-330	5	-3.62	1710828540	191831	120.03	9050	9190	8510	11840	6380	9110	8918.89	0.57	0	-767	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2107	73.17	1.68	12	0.80	120.00	5218.00	14000	20221201	-37.29	6430	20220704	36.55	13500	-34.96	20230424	8510	3.17	20230629	14000	-37.29	20221201	6430	36.55	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
11	20230629	150618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8810	-300	5	-3.29	1466729010	163915	102.56	9050	9190	8800	11840	6380	9110	8948.11	0.57	0	-2259	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2114	73.42	1.69	12	0.68	120.00	5218.00	14000	20221201	-37.07	6430	20220704	37.01	13500	-34.74	20230424	8800	0.11	20230629	14000	-37.07	20221201	6430	37.01	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
12	20230629	140617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8830	-280	5	-3.07	1183242370	131782	82.46	9050	9190	8820	11840	6380	9110	8978.79	0.57	0	-2985	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2119	73.58	1.69	12	0.55	120.00	5218.00	14000	20221201	-36.93	6430	20220704	37.33	13500	-34.59	20230424	8820	0.11	20230629	14000	-36.93	20221201	6430	37.33	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
13	20230629	130617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8890	-220	5	-2.41	972074860	107951	67.55	9050	9190	8880	11840	6380	9110	9004.78	0.57	0	-3442	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2134	74.08	1.70	12	0.45	120.00	5218.00	14000	20221201	-36.50	6430	20220704	38.26	13500	-34.15	20230424	8880	0.11	20230629	14000	-36.50	20221201	6430	38.26	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
14	20230629	120619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8990	-120	5	-1.32	657336160	72679	45.48	9050	9190	8970	11840	6380	9110	9044.38	0.57	0	-3000	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2158	74.92	1.72	12	0.30	120.00	5218.00	14000	20221201	-35.79	6430	20220704	39.81	13500	-33.41	20230424	8970	0.22	20230629	14000	-35.79	20221201	6430	39.81	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
15	20230629	110620	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9060	-50	5	-0.55	332049870	36570	22.88	9050	9190	9050	11840	6380	9110	9079.84	0.57	0	964	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2174	75.50	1.74	12	0.15	120.00	5218.00	14000	20221201	-35.29	6430	20220704	40.90	13500	-32.89	20230424	9050	0.11	20230629	14000	-35.29	20221201	6430	40.90	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
16	20230629	100620	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9130	20	2	0.22	204663880	22525	14.09	9050	9190	9050	11840	6380	9110	9086.08	0.57	0	1237	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2191	76.08	1.75	12	0.09	120.00	5218.00	14000	20221201	-34.79	6430	20220704	41.99	13500	-32.37	20230424	9050	0.88	20230629	14000	-34.79	20221201	6430	41.99	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
17	20230629	090604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9100	-10	5	-0.11	73067690	8060	5.04	9050	9190	9050	11840	6380	9110	9065.47	0.57	0	235	9463	9286	9193	9016	8923	9240	8970	120	2730	500	5640	10	1	24000000	2184	75.83	1.74	12	0.03	120.00	5218.00	14000	20221201	-35.00	6430	20220704	41.52	13500	-32.59	20230424	9050	0.55	20230629	14000	-35.00	20221201	6430	41.52	20220704	4.50	N	083420	500	120 억		136273	N	N	1	N	00	N
18	20230628	160611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9110	-170	5	-1.83	1467002510	159059	146.20	9280	9370	9100	12060	6500	9280	9223.01	0.56	0	1525	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2186	75.92	1.75	12	0.66	120.00	5218.00	14000	20221201	-34.93	6430	20220704	41.68	13500	-32.52	20230424	9080	0.33	20230227	14000	-34.93	20221201	6430	41.68	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
19	20230628	150616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9140	-140	5	-1.51	1374466990	148919	136.88	9280	9370	9100	12060	6500	9280	9229.63	0.56	0	1751	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2194	76.17	1.75	12	0.62	120.00	5218.00	14000	20221201	-34.71	6430	20220704	42.15	13500	-32.30	20230424	9080	0.66	20230227	14000	-34.71	20221201	6430	42.15	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
20	20230628	140613	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9210	-70	5	-0.75	1020200950	110218	101.31	9280	9370	9170	12060	6500	9280	9256.21	0.56	0	919	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2210	76.75	1.77	12	0.46	120.00	5218.00	14000	20221201	-34.21	6430	20220704	43.23	13500	-31.78	20230424	9080	1.43	20230227	14000	-34.21	20221201	6430	43.23	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
21	20230628	130615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9240	-40	5	-0.43	721052530	77725	71.44	9280	9370	9240	12060	6500	9280	9276.97	0.56	0	-248	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2218	77.00	1.77	12	0.32	120.00	5218.00	14000	20221201	-34.00	6430	20220704	43.70	13500	-31.56	20230424	9080	1.76	20230227	14000	-34.00	20221201	6430	43.70	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
22	20230628	120605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9280	0	3	0.00	610101520	65733	60.42	9280	9370	9260	12060	6500	9280	9281.51	0.56	0	1861	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2227	77.33	1.78	12	0.27	120.00	5218.00	14000	20221201	-33.71	6430	20220704	44.32	13500	-31.26	20230424	9080	2.20	20230227	14000	-33.71	20221201	6430	44.32	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
23	20230628	110618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9260	-20	5	-0.22	552355360	59504	54.69	9280	9370	9260	12060	6500	9280	9282.66	0.56	0	1113	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2222	77.17	1.77	12	0.25	120.00	5218.00	14000	20221201	-33.86	6430	20220704	44.01	13500	-31.41	20230424	9080	1.98	20230227	14000	-33.86	20221201	6430	44.01	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
24	20230628	100619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9260	-20	5	-0.22	332396070	35761	32.87	9280	9370	9260	12060	6500	9280	9294.93	0.56	0	1801	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2222	77.17	1.77	12	0.15	120.00	5218.00	14000	20221201	-33.86	6430	20220704	44.01	13500	-31.41	20230424	9080	1.98	20230227	14000	-33.86	20221201	6430	44.01	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
25	20230628	090616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9320	40	2	0.43	31469690	3385	3.11	9280	9340	9280	12060	6500	9280	9296.81	0.56	0	-1043	9526	9402	9336	9212	9146	9370	9180	120	2780	500	5750	10	1	24000000	2237	77.67	1.79	12	0.01	120.00	5218.00	14000	20221201	-33.43	6430	20220704	44.95	13500	-30.96	20230424	9080	2.64	20230227	14000	-33.43	20221201	6430	44.95	20220704	4.54	N	083420	500	120 억		133963	N	N	1	N	00	N
26	20230627	160615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9280	-110	5	-1.17	1010879110	108533	101.91	9320	9460	9270	12200	6580	9390	9314.03	0.56	0	-239	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2227	77.33	1.78	12	0.45	120.00	5218.00	14000	20221201	-33.71	6340	20220624	46.37	13500	-31.26	20230424	9080	2.20	20230227	14000	-33.71	20221201	6430	44.32	20220704	4.56	N	083420	500	120 억		134833	N	N	1	N	00	N
27	20230627	150619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9280	-110	5	-1.17	943034610	101218	95.04	9320	9460	9270	12200	6580	9390	9316.87	0.56	0	-918	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2227	77.33	1.78	12	0.42	120.00	5218.00	14000	20221201	-33.71	6340	20220624	46.37	13500	-31.26	20230424	9080	2.20	20230227	14000	-33.71	20221201	6430	44.32	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
28	20230627	140626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9310	-80	5	-0.85	796872970	85469	80.25	9320	9460	9280	12200	6580	9390	9323.53	0.56	0	-2359	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2234	77.58	1.78	12	0.36	120.00	5218.00	14000	20221201	-33.50	6340	20220624	46.85	13500	-31.04	20230424	9080	2.53	20230227	14000	-33.50	20221201	6430	44.79	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
29	20230627	130624	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9300	-90	5	-0.96	660456070	70795	66.48	9320	9460	9290	12200	6580	9390	9329.13	0.56	0	-3284	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2232	77.50	1.78	12	0.29	120.00	5218.00	14000	20221201	-33.57	6340	20220624	46.69	13500	-31.11	20230424	9080	2.42	20230227	14000	-33.57	20221201	6430	44.63	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
30	20230627	120626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9310	-80	5	-0.85	589201700	63136	59.28	9320	9460	9290	12200	6580	9390	9332.26	0.56	0	-3779	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2234	77.58	1.78	12	0.26	120.00	5218.00	14000	20221201	-33.50	6340	20220624	46.85	13500	-31.04	20230424	9080	2.53	20230227	14000	-33.50	20221201	6430	44.79	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
31	20230627	110630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9310	-80	5	-0.85	531909340	56985	53.51	9320	9460	9290	12200	6580	9390	9334.20	0.56	0	-4680	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2234	77.58	1.78	12	0.24	120.00	5218.00	14000	20221201	-33.50	6340	20220624	46.85	13500	-31.04	20230424	9080	2.53	20230227	14000	-33.50	20221201	6430	44.79	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
32	20230627	100612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9350	-40	5	-0.43	222716570	23747	22.30	9320	9460	9310	12200	6580	9390	9378.72	0.56	0	-4724	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2244	77.92	1.79	12	0.10	120.00	5218.00	14000	20221201	-33.21	6340	20220624	47.48	13500	-30.74	20230424	9080	2.97	20230227	14000	-33.21	20221201	6430	45.41	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
33	20230627	090616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9450	60	2	0.64	57301230	6089	5.72	9320	9460	9320	12200	6580	9390	9410.61	0.56	0	-2291	9496	9442	9416	9362	9336	9430	9350	120	2810	500	5820	10	1	24000000	2268	78.75	1.81	12	0.03	120.00	5218.00	14000	20221201	-32.50	6340	20220624	49.05	13500	-30.00	20230424	9080	4.07	20230227	14000	-32.50	20221201	6430	46.97	20220704	4.56	N	083420	500	120 억		134833	N	N	8	N	00	N
34	20230626	160613	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9390	-110	5	-1.16	991107950	105280	51.99	9450	9470	9390	12350	6650	9500	9414.00	0.51	0	12312	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2254	78.25	1.80	12	0.44	120.00	5218.00	14000	20221201	-32.93	6340	20220624	48.11	13500	-30.44	20230424	9080	3.41	20230227	14000	-32.93	20221201	6430	46.03	20220704	4.60	N	083420	500	120 억		122505	N	N	8	N	00	N
35	20230626	150618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9390	-110	5	-1.16	891673710	94692	46.76	9450	9470	9390	12350	6650	9500	9416.48	0.51	0	12236	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2254	78.25	1.80	12	0.39	120.00	5218.00	14000	20221201	-32.93	6340	20220624	48.11	13500	-30.44	20230424	9080	3.41	20230227	14000	-32.93	20221201	6430	46.03	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
36	20230626	140618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9410	-90	5	-0.95	767103690	81440	40.22	9450	9470	9390	12350	6650	9500	9419.15	0.51	0	12057	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2258	78.42	1.80	12	0.34	120.00	5218.00	14000	20221201	-32.79	6340	20220624	48.42	13500	-30.30	20230424	9080	3.63	20230227	14000	-32.79	20221201	6430	46.35	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
37	20230626	130615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9420	-80	5	-0.84	684848110	72698	35.90	9450	9470	9390	12350	6650	9500	9420.34	0.51	0	11994	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2261	78.50	1.81	12	0.30	120.00	5218.00	14000	20221201	-32.71	6340	20220624	48.58	13500	-30.22	20230424	9080	3.74	20230227	14000	-32.71	20221201	6430	46.50	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
38	20230626	120614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9430	-70	5	-0.74	595453630	63206	31.22	9450	9470	9390	12350	6650	9500	9420.71	0.51	0	12058	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2263	78.58	1.81	12	0.26	120.00	5218.00	14000	20221201	-32.64	6340	20220624	48.74	13500	-30.15	20230424	9080	3.85	20230227	14000	-32.64	20221201	6430	46.66	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
39	20230626	110614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9440	-60	5	-0.63	502533950	53352	26.35	9450	9470	9390	12350	6650	9500	9419.06	0.51	0	11830	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2266	78.67	1.81	12	0.22	120.00	5218.00	14000	20221201	-32.57	6340	20220624	48.90	13500	-30.07	20230424	9080	3.96	20230227	14000	-32.57	20221201	6430	46.81	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
40	20230626	100614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9420	-80	5	-0.84	445221690	47280	23.35	9450	9470	9390	12350	6650	9500	9416.53	0.51	0	11754	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2261	78.50	1.81	12	0.20	120.00	5218.00	14000	20221201	-32.71	6340	20220624	48.58	13500	-30.22	20230424	9080	3.74	20230227	14000	-32.71	20221201	6430	46.50	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
41	20230626	090616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9460	-40	5	-0.42	22791170	2410	1.19	9450	9460	9450	12350	6650	9500	9455.05	0.51	0	428	10073	9786	9643	9356	9213	9715	9285	120	2850	500	5890	10	1	24000000	2270	78.83	1.81	12	0.01	120.00	5218.00	14000	20221201	-32.43	6340	20220624	49.21	13500	-29.93	20230424	9080	4.19	20230227	14000	-32.43	20221201	6430	47.12	20220704	4.60	N	083420	500	120 억		122505	N	N	32	N	00	N
42	20230623	171533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9500	-30	5	-0.31	1954856400	201454	176.65	9890	9930	9500	12380	6680	9530	9704.50	0.54	0	-3970	9710	9620	9520	9430	9330	9665	9475	120	2850	500	5900	10	1	24000000	2280	79.17	1.82	12	0.84	120.00	5218.00	14000	20221201	-32.14	6340	20220624	49.84	13500	-29.63	20230424	9080	4.63	20230227	14000	-32.14	20221201	6340	49.84	20220624	4.65	N	083420	500	120 억		129380	N	N	32	N	00	N
43	20230623	140511	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	20	2	0.21	1718302650	176590	154.85	9890	9930	9530	12380	6680	9530	9730.46	0.54	0	-4927	9710	9620	9520	9430	9330	9665	9475	120	2850	500	5900	10	1	24000000	2292	79.58	1.83	12	0.74	120.00	5218.00	14000	20221201	-31.79	6340	20220624	50.63	13500	-29.26	20230424	9080	5.18	20230227	14000	-31.79	20221201	6340	50.63	20220624	4.65	N	083420	500	120 억		129380	N	N	8	N	00	N
44	20230622	160341	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9530	-10	5	-0.10	542724300	56894	78.67	9500	9610	9420	12400	6680	9540	9539.25	0.52	0	4259	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2287	79.42	1.83	12	0.24	120.00	5218.00	14000	20221201	-31.93	6340	20220624	50.32	13500	-29.41	20230424	9080	4.96	20230227	14000	-31.93	20221201	6340	50.32	20220624	4.67	N	083420	500	120 억		124812	N	N	8	N	00	N
45	20230622	150916	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	10	2	0.10	512554550	53732	74.30	9500	9610	9420	12400	6680	9540	9539.09	0.52	0	3354	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2292	79.58	1.83	12	0.22	120.00	5218.00	14000	20221201	-31.79	6340	20220624	50.63	13500	-29.26	20230424	9080	5.18	20230227	14000	-31.79	20221201	6340	50.63	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
46	20230622	140423	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9590	50	2	0.52	466965040	48963	67.70	9500	9610	9420	12400	6680	9540	9537.10	0.52	0	3749	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2302	79.92	1.84	12	0.20	120.00	5218.00	14000	20221201	-31.50	6340	20220624	51.26	13500	-28.96	20230424	9080	5.62	20230227	14000	-31.50	20221201	6340	51.26	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
47	20230622	130448	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9540	0	3	0.00	348503180	36598	50.60	9500	9600	9420	12400	6680	9540	9522.46	0.52	0	2423	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2290	79.50	1.83	12	0.15	120.00	5218.00	14000	20221201	-31.86	6340	20220624	50.47	13500	-29.33	20230424	9080	5.07	20230227	14000	-31.86	20221201	6340	50.47	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
48	20230622	120923	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	10	2	0.10	240626310	25271	34.94	9500	9600	9420	12400	6680	9540	9521.83	0.52	0	2765	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2292	79.58	1.83	12	0.11	120.00	5218.00	14000	20221201	-31.79	6340	20220624	50.63	13500	-29.26	20230424	9080	5.18	20230227	14000	-31.79	20221201	6340	50.63	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
49	20230622	110545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9540	0	3	0.00	224341360	23566	32.59	9500	9600	9420	12400	6680	9540	9519.70	0.52	0	2661	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2290	79.50	1.83	12	0.10	120.00	5218.00	14000	20221201	-31.86	6340	20220624	50.47	13500	-29.33	20230424	9080	5.07	20230227	14000	-31.86	20221201	6340	50.47	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
50	20230622	100734	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9540	0	3	0.00	162067890	17044	23.57	9500	9600	9420	12400	6680	9540	9508.79	0.52	0	1717	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2290	79.50	1.83	12	0.07	120.00	5218.00	14000	20221201	-31.86	6340	20220624	50.47	13500	-29.33	20230424	9080	5.07	20230227	14000	-31.86	20221201	6340	50.47	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
51	20230622	090856	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9510	-30	5	-0.31	65746560	6939	9.59	9500	9540	9420	12400	6680	9540	9474.92	0.52	0	487	9766	9652	9576	9462	9386	9615	9425	120	2860	500	5910	10	1	24000000	2282	79.25	1.82	12	0.03	120.00	5218.00	14000	20221201	-32.07	6340	20220624	50.00	13500	-29.56	20230424	9080	4.74	20230227	14000	-32.07	20221201	6340	50.00	20220624	4.67	N	083420	500	120 억		124812	N	N	354	N	00	N
52	20230621	161035	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9540	-50	5	-0.52	682316760	71502	77.35	9550	9690	9500	12460	6720	9590	9542.63	0.52	0	482	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2290	79.50	1.83	12	0.30	120.00	5218.00	14000	20221201	-31.86	6340	20220624	50.47	13500	-29.33	20230424	9080	5.07	20230227	14000	-31.86	20221201	6340	50.47	20220624	4.66	N	083420	500	120 억		124327	N	N	354	N	00	N
53	20230621	150444	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9580	-10	5	-0.10	630295690	66042	71.44	9550	9690	9500	12460	6720	9590	9543.86	0.52	0	253	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2299	79.83	1.84	12	0.28	120.00	5218.00	14000	20221201	-31.57	6340	20220624	51.10	13500	-29.04	20230424	9080	5.51	20230227	14000	-31.57	20221201	6340	51.10	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
54	20230621	140653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9530	-60	5	-0.63	456514220	47783	51.69	9550	9690	9510	12460	6720	9590	9553.90	0.52	0	452	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2287	79.42	1.83	12	0.20	120.00	5218.00	14000	20221201	-31.93	6340	20220624	50.32	13500	-29.41	20230424	9080	4.96	20230227	14000	-31.93	20221201	6340	50.32	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
55	20230621	130251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9580	-10	5	-0.10	341714060	35740	38.66	9550	9690	9510	12460	6720	9590	9561.11	0.52	0	-88	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2299	79.83	1.84	12	0.15	120.00	5218.00	14000	20221201	-31.57	6340	20220624	51.10	13500	-29.04	20230424	9080	5.51	20230227	14000	-31.57	20221201	6340	51.10	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
56	20230621	120633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9570	-20	5	-0.21	238604930	24935	26.97	9550	9690	9530	12460	6720	9590	9569.08	0.52	0	36	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2297	79.75	1.83	12	0.10	120.00	5218.00	14000	20221201	-31.64	6340	20220624	50.95	13500	-29.11	20230424	9080	5.40	20230227	14000	-31.64	20221201	6340	50.95	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
57	20230621	110440	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9560	-30	5	-0.31	200837300	20984	22.70	9550	9690	9530	12460	6720	9590	9570.97	0.52	0	-34	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2294	79.67	1.83	12	0.09	120.00	5218.00	14000	20221201	-31.71	6340	20220624	50.79	13500	-29.19	20230424	9080	5.29	20230227	14000	-31.71	20221201	6340	50.79	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
58	20230621	100822	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9580	-10	5	-0.10	97882100	10207	11.04	9550	9690	9540	12460	6720	9590	9589.70	0.52	0	-29	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2299	79.83	1.84	12	0.04	120.00	5218.00	14000	20221201	-31.57	6340	20220624	51.10	13500	-29.04	20230424	9080	5.51	20230227	14000	-31.57	20221201	6340	51.10	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
59	20230621	090831	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9660	70	2	0.73	34235270	3568	3.86	9550	9690	9540	12460	6720	9590	9595.09	0.52	0	-107	9710	9650	9610	9550	9510	9630	9530	120	2870	500	5940	10	1	24000000	2318	80.50	1.85	12	0.01	120.00	5218.00	14000	20221201	-31.00	6340	20220624	52.37	13500	-28.44	20230424	9080	6.39	20230227	14000	-31.00	20221201	6340	52.37	20220624	4.66	N	083420	500	120 억		124327	N	N	10	N	00	N
60	20230620	160348	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9590	-80	5	-0.83	885118750	92185	115.23	9670	9670	9570	12570	6770	9670	9601.56	0.52	0	-1307	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2302	79.92	1.84	12	0.38	120.00	5218.00	14000	20221201	-31.50	6340	20220624	51.26	13500	-28.96	20230424	9080	5.62	20230227	14000	-31.50	20221201	6340	51.26	20220624	4.65	N	083420	500	120 억		125634	N	N	10	N	00	N
61	20230620	150953	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	-50	5	-0.52	854829970	89027	111.28	9670	9670	9570	12570	6770	9670	9601.92	0.52	0	-1466	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2309	80.17	1.84	12	0.37	120.00	5218.00	14000	20221201	-31.29	6340	20220624	51.74	13500	-28.74	20230424	9080	5.95	20230227	14000	-31.29	20221201	6340	51.74	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
62	20230620	140704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9600	-70	5	-0.72	679311770	70742	88.43	9670	9670	9570	12570	6770	9670	9602.67	0.52	0	-1702	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2304	80.00	1.84	12	0.29	120.00	5218.00	14000	20221201	-31.43	6340	20220624	51.42	13500	-28.89	20230424	9080	5.73	20230227	14000	-31.43	20221201	6340	51.42	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
63	20230620	130633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9610	-60	5	-0.62	615852760	64133	80.16	9670	9670	9570	12570	6770	9670	9602.74	0.52	0	-2103	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2306	80.08	1.84	12	0.27	120.00	5218.00	14000	20221201	-31.36	6340	20220624	51.58	13500	-28.81	20230424	9080	5.84	20230227	14000	-31.36	20221201	6340	51.58	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
64	20230620	120512	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9580	-90	5	-0.93	455620030	47431	59.29	9670	9670	9570	12570	6770	9670	9605.95	0.52	0	-2019	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2299	79.83	1.84	12	0.20	120.00	5218.00	14000	20221201	-31.57	6340	20220624	51.10	13500	-29.04	20230424	9080	5.51	20230227	14000	-31.57	20221201	6340	51.10	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
65	20230620	110258	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9610	-60	5	-0.62	271035720	28185	35.23	9670	9670	9590	12570	6770	9670	9616.31	0.52	0	-1900	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2306	80.08	1.84	12	0.12	120.00	5218.00	14000	20221201	-31.36	6340	20220624	51.58	13500	-28.81	20230424	9080	5.84	20230227	14000	-31.36	20221201	6340	51.58	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
66	20230620	100349	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	-40	5	-0.41	165330060	17197	21.50	9670	9670	9590	12570	6770	9670	9613.89	0.52	0	-1555	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2311	80.25	1.85	12	0.07	120.00	5218.00	14000	20221201	-31.21	6340	20220624	51.89	13500	-28.67	20230424	9080	6.06	20230227	14000	-31.21	20221201	6340	51.89	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
67	20230620	090233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	-40	5	-0.41	13538330	1403	1.75	9670	9670	9620	12570	6770	9670	9649.56	0.52	0	-1119	9796	9732	9666	9602	9536	9700	9570	120	2900	500	5990	10	1	24000000	2311	80.25	1.85	12	0.01	120.00	5218.00	14000	20221201	-31.21	6340	20220624	51.89	13500	-28.67	20230424	9080	6.06	20230227	14000	-31.21	20221201	6340	51.89	20220624	4.65	N	083420	500	120 억		125634	N	N	15	N	00	N
68	20230619	160916	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9670	-10	5	-0.10	758561190	78800	111.69	9720	9730	9600	12580	6780	9680	9626.31	0.52	0	1566	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2321	80.58	1.85	12	0.33	120.00	5218.00	14000	20221201	-30.93	6340	20220624	52.52	13500	-28.37	20230424	9080	6.50	20230227	14000	-30.93	20221201	6340	52.52	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
69	20230619	150719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	-60	5	-0.62	708087110	73565	104.27	9720	9730	9600	12580	6780	9680	9625.33	0.52	0	1709	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2309	80.17	1.84	12	0.31	120.00	5218.00	14000	20221201	-31.29	6340	20220624	51.74	13500	-28.74	20230424	9080	5.95	20230227	14000	-31.29	20221201	6340	51.74	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
70	20230619	140922	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	-50	5	-0.52	612575750	63633	90.19	9720	9730	9600	12580	6780	9680	9626.70	0.52	0	1241	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2311	80.25	1.85	12	0.27	120.00	5218.00	14000	20221201	-31.21	6340	20220624	51.89	13500	-28.67	20230424	9080	6.06	20230227	14000	-31.21	20221201	6340	51.89	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
71	20230619	130649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9650	-30	5	-0.31	511301240	53096	75.26	9720	9730	9600	12580	6780	9680	9629.75	0.52	0	1053	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2316	80.42	1.85	12	0.22	120.00	5218.00	14000	20221201	-31.07	6340	20220624	52.21	13500	-28.52	20230424	9080	6.28	20230227	14000	-31.07	20221201	6340	52.21	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
72	20230619	120917	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	-50	5	-0.52	466370950	48437	68.65	9720	9730	9600	12580	6780	9680	9628.40	0.52	0	808	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2311	80.25	1.85	12	0.20	120.00	5218.00	14000	20221201	-31.21	6340	20220624	51.89	13500	-28.67	20230424	9080	6.06	20230227	14000	-31.21	20221201	6340	51.89	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
73	20230619	110802	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9610	-70	5	-0.72	365373090	37927	53.76	9720	9730	9600	12580	6780	9680	9633.59	0.52	0	-150	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2306	80.08	1.84	12	0.16	120.00	5218.00	14000	20221201	-31.36	6340	20220624	51.58	13500	-28.81	20230424	9080	5.84	20230227	14000	-31.36	20221201	6340	51.58	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
74	20230619	100144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9660	-20	5	-0.21	199818870	20708	29.35	9720	9730	9600	12580	6780	9680	9649.36	0.52	0	-2171	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2318	80.50	1.85	12	0.09	120.00	5218.00	14000	20221201	-31.00	6340	20220624	52.37	13500	-28.44	20230424	9080	6.39	20230227	14000	-31.00	20221201	6340	52.37	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
75	20230619	090715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9720	40	2	0.41	45883080	4730	6.70	9720	9730	9690	12580	6780	9680	9700.44	0.52	0	490	9813	9746	9683	9616	9553	9780	9650	120	2900	500	6000	10	1	24000000	2333	81.00	1.86	12	0.02	120.00	5218.00	14000	20221201	-30.57	6340	20220624	53.31	13500	-28.00	20230424	9080	7.05	20230227	14000	-30.57	20221201	6340	53.31	20220624	4.68	N	083420	500	120 억		124407	N	N	15	N	00	N
76	20230616	160252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9680	30	2	0.31	681288550	70337	62.27	9620	9750	9620	12540	6760	9650	9686.11	0.50	0	3227	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2323	80.67	1.86	12	0.29	120.00	5218.00	14000	20221201	-30.86	6340	20220624	52.68	13500	-28.30	20230424	9080	6.61	20230227	14000	-30.86	20221201	6340	52.68	20220624	4.71	N	083420	500	120 억		120075	N	N	15	N	00	N
77	20230616	150333	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9690	40	2	0.41	644747480	66559	58.92	9620	9750	9620	12540	6760	9650	9686.90	0.50	0	3055	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2326	80.75	1.86	12	0.28	120.00	5218.00	14000	20221201	-30.79	6340	20220624	52.84	13500	-28.22	20230424	9080	6.72	20230227	14000	-30.79	20221201	6340	52.84	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
78	20230616	140848	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9700	50	2	0.52	542915090	56025	49.60	9620	9750	9620	12540	6760	9650	9690.65	0.50	0	955	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2328	80.83	1.86	12	0.23	120.00	5218.00	14000	20221201	-30.71	6340	20220624	53.00	13500	-28.15	20230424	9080	6.83	20230227	14000	-30.71	20221201	6340	53.00	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
79	20230616	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9710	60	2	0.62	399720980	41246	36.51	9620	9750	9620	12540	6760	9650	9691.23	0.50	0	1133	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2330	80.92	1.86	12	0.17	120.00	5218.00	14000	20221201	-30.64	6340	20220624	53.15	13500	-28.07	20230424	9080	6.94	20230227	14000	-30.64	20221201	6340	53.15	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
80	20230616	120924	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9700	50	2	0.52	354122700	36544	32.35	9620	9750	9620	12540	6760	9650	9690.41	0.50	0	710	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2328	80.83	1.86	12	0.15	120.00	5218.00	14000	20221201	-30.71	6340	20220624	53.00	13500	-28.15	20230424	9080	6.83	20230227	14000	-30.71	20221201	6340	53.00	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
81	20230616	110918	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9700	50	2	0.52	317845610	32802	29.04	9620	9750	9620	12540	6760	9650	9689.93	0.50	0	387	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2328	80.83	1.86	12	0.14	120.00	5218.00	14000	20221201	-30.71	6340	20220624	53.00	13500	-28.15	20230424	9080	6.83	20230227	14000	-30.71	20221201	6340	53.00	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
82	20230616	100554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9730	80	2	0.83	217717520	22478	19.90	9620	9750	9620	12540	6760	9650	9685.94	0.50	0	1082	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2335	81.08	1.86	12	0.09	120.00	5218.00	14000	20221201	-30.50	6340	20220624	53.47	13500	-27.93	20230424	9080	7.16	20230227	14000	-30.50	20221201	6340	53.47	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
83	20230616	090716	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9680	30	2	0.31	54614890	5661	5.01	9620	9680	9620	12540	6760	9650	9647.53	0.50	0	1737	9996	9822	9706	9532	9416	9765	9475	120	2890	500	5980	10	1	24000000	2323	80.67	1.86	12	0.02	120.00	5218.00	14000	20221201	-30.86	6340	20220624	52.68	13500	-28.30	20230424	9080	6.61	20230227	14000	-30.86	20221201	6340	52.68	20220624	4.71	N	083420	500	120 억		120075	N	N	17	N	00	N
84	20230615	150942	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	-60	5	-0.62	1062701580	109740	45.34	9760	9880	9590	12590	6790	9690	9683.81	0.55	0	-12397	10330	10010	9830	9510	9330	9920	9420	120	2900	500	6000	10	1	24000000	2311	80.25	1.85	12	0.46	120.00	5218.00	14000	20221201	-31.21	6340	20220624	51.89	13500	-28.67	20230424	9080	6.06	20230227	14000	-31.21	20221201	6340	51.89	20220624	4.75	N	083420	500	120 억		132598	N	N	24	N	00	N
85	20230615	140630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	-70	5	-0.72	836843230	86228	35.63	9760	9880	9600	12590	6790	9690	9705.01	0.55	0	-12113	10330	10010	9830	9510	9330	9920	9420	120	2900	500	6000	10	1	24000000	2309	80.17	1.84	12	0.36	120.00	5218.00	14000	20221201	-31.29	6340	20220624	51.74	13500	-28.74	20230424	9080	5.95	20230227	14000	-31.29	20221201	6340	51.74	20220624	4.75	N	083420	500	120 억		132598	N	N	24	N	00	N
86	20230615	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9640	-50	5	-0.52	742445740	76415	31.57	9760	9880	9600	12590	6790	9690	9715.97	0.55	0	-11701	10330	10010	9830	9510	9330	9920	9420	120	2900	500	6000	10	1	24000000	2314	80.33	1.85	12	0.32	120.00	5218.00	14000	20221201	-31.14	6340	20220624	52.05	13500	-28.59	20230424	9080	6.17	20230227	14000	-31.14	20221201	6340	52.05	20220624	4.75	N	083420	500	120 억		132598	N	N	24	N	00	N
87	20230615	120557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	-70	5	-0.72	691289690	71103	29.38	9760	9880	9600	12590	6790	9690	9722.37	0.55	0	-11459	10330	10010	9830	9510	9330	9920	9420	120	2900	500	6000	10	1	24000000	2309	80.17	1.84	12	0.30	120.00	5218.00	14000	20221201	-31.29	6340	20220624	51.74	13500	-28.74	20230424	9080	5.95	20230227	14000	-31.29	20221201	6340	51.74	20220624	4.75	N	083420	500	120 억		132598	N	N	24	N	00	N
88	20230615	110721	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	-70	5	-0.72	574177740	58926	24.35	9760	9880	9620	12590	6790	9690	9744.05	0.55	0	-11548	10330	10010	9830	9510	9330	9920	9420	120	2900	500	6000	10	1	24000000	2309	80.17	1.84	12	0.25	120.00	5218.00	14000	20221201	-31.29	6340	20220624	51.74	13500	-28.74	20230424	9080	5.95	20230227	14000	-31.29	20221201	6340	51.74	20220624	4.75	N	083420	500	120 억		132598	N	N	24	N	00	N
89	20230611	184511	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	30	2	0.30	618650820	62434	50.89	9970	9980	9870	12830	6910	9870	9909.10	0.56	-4235	-4085	10136	10002	9936	9802	9736	9970	9770	120	2960	500	6110	10	1	24000000	2376	82.50	1.90	12	0.26	120.00	5218.00	14000	20221201	-29.29	6340	20220624	56.15	13500	-26.67	20230424	9080	9.03	20230227	14000	-29.29	20221201	6340	56.15	20220624	4.71	N	083420	500	120 억		135214	N	N	28	N	00	N