KissMeData/089470/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	160635	57	100.00	KOSPI		화학	N	N	N	N		N	4540	30	2	0.67	144516385	31948	48.14	4515	4600	4485	5860	3160	4510	4523.53	5.24	0	4508	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1448	12.58	0.44	12	0.10	361.00	10240.00	5280	20230515	-14.02	3620	20220704	25.41	5280	-14.02	20230515	3785	19.95	20230103	5280	-14.02	20230515	3620	25.41	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
3	20230630	150638	57	100.00	KOSPI		화학	N	N	N	N		N	4550	40	2	0.89	139923575	30937	46.61	4515	4600	4485	5860	3160	4510	4522.90	5.24	0	5128	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1451	12.60	0.44	12	0.10	361.00	10240.00	5280	20230515	-13.83	3620	20220704	25.69	5280	-13.83	20230515	3785	20.21	20230103	5280	-13.83	20230515	3620	25.69	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
4	20230630	140636	57	100.00	KOSPI		화학	N	N	N	N		N	4550	40	2	0.89	131472945	29079	43.81	4515	4600	4485	5860	3160	4510	4521.27	5.24	0	4811	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1451	12.60	0.44	12	0.09	361.00	10240.00	5280	20230515	-13.83	3620	20220704	25.69	5280	-13.83	20230515	3785	20.21	20230103	5280	-13.83	20230515	3620	25.69	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
5	20230630	130638	57	100.00	KOSPI		화학	N	N	N	N		N	4535	25	2	0.55	120457280	26659	40.17	4515	4600	4485	5860	3160	4510	4518.48	5.24	0	4481	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1447	12.56	0.44	12	0.08	361.00	10240.00	5280	20230515	-14.11	3620	20220704	25.28	5280	-14.11	20230515	3785	19.82	20230103	5280	-14.11	20230515	3620	25.28	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
6	20230630	120635	57	100.00	KOSPI		화학	N	N	N	N		N	4515	5	2	0.11	103736610	22965	34.60	4515	4600	4485	5860	3160	4510	4517.19	5.24	0	2606	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1440	12.51	0.44	12	0.07	361.00	10240.00	5280	20230515	-14.49	3620	20220704	24.72	5280	-14.49	20230515	3785	19.29	20230103	5280	-14.49	20230515	3620	24.72	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
7	20230630	110637	57	100.00	KOSPI		화학	N	N	N	N		N	4520	10	2	0.22	96437010	21346	32.16	4515	4600	4485	5860	3160	4510	4517.84	5.24	0	1710	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1442	12.52	0.44	12	0.07	361.00	10240.00	5280	20230515	-14.39	3620	20220704	24.86	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3620	24.86	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
8	20230630	100637	57	100.00	KOSPI		화학	N	N	N	N		N	4520	10	2	0.22	39125805	8623	12.99	4515	4600	4485	5860	3160	4510	4537.70	5.24	0	-921	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1442	12.52	0.44	12	0.03	361.00	10240.00	5280	20230515	-14.39	3620	20220704	24.86	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3620	24.86	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
9	20230630	090638	57	100.00	KOSPI		화학	N	N	N	N		N	4590	80	2	1.77	10952170	2401	3.62	4515	4600	4510	5860	3160	4510	4563.74	5.24	0	-403	4643	4576	4528	4461	4413	4552	4437	172	1350	500	3150	5	1	31900000	1464	12.71	0.45	12	0.01	361.00	10240.00	5280	20230515	-13.07	3620	20220704	26.80	5280	-13.07	20230515	3785	21.27	20230103	5280	-13.07	20230515	3620	26.80	20220704	0.86	N	089470	500	172 억		1673063	N	N	2	N	00	N
10	20230629	160637	57	100.00	KOSPI		화학	N	N	N	N		N	4510	-60	5	-1.31	299855685	66370	123.47	4575	4595	4480	5940	3200	4570	4517.94	5.27	0	-6870	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1439	12.49	0.44	12	0.21	361.00	10240.00	5280	20230515	-14.58	3620	20220704	24.59	5280	-14.58	20230515	3785	19.15	20230103	5280	-14.58	20230515	3620	24.59	20220704	0.88	N	089470	500	172 억		1680476	N	N	2	N	00	N
11	20230629	150634	57	100.00	KOSPI		화학	N	N	N	N		N	4485	-85	5	-1.86	287403570	63603	118.32	4575	4595	4485	5940	3200	4570	4518.71	5.27	0	-5750	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1431	12.42	0.44	12	0.20	361.00	10240.00	5280	20230515	-15.06	3620	20220704	23.90	5280	-15.06	20230515	3785	18.49	20230103	5280	-15.06	20230515	3620	23.90	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
12	20230629	140633	57	100.00	KOSPI		화학	N	N	N	N		N	4510	-60	5	-1.31	275078910	60861	113.22	4575	4595	4500	5940	3200	4570	4519.79	5.27	0	-4506	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1439	12.49	0.44	12	0.19	361.00	10240.00	5280	20230515	-14.58	3620	20220704	24.59	5280	-14.58	20230515	3785	19.15	20230103	5280	-14.58	20230515	3620	24.59	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
13	20230629	130633	57	100.00	KOSPI		화학	N	N	N	N		N	4530	-40	5	-0.88	255500710	56517	105.14	4575	4595	4500	5940	3200	4570	4520.78	5.27	0	-4531	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1445	12.55	0.44	12	0.18	361.00	10240.00	5280	20230515	-14.20	3620	20220704	25.14	5280	-14.20	20230515	3785	19.68	20230103	5280	-14.20	20230515	3620	25.14	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
14	20230629	120635	57	100.00	KOSPI		화학	N	N	N	N		N	4520	-50	5	-1.09	230438195	50978	94.84	4575	4595	4500	5940	3200	4570	4520.35	5.27	0	-3380	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1442	12.52	0.44	12	0.16	361.00	10240.00	5280	20230515	-14.39	3620	20220704	24.86	5280	-14.39	20230515	3785	19.42	20230103	5280	-14.39	20230515	3620	24.86	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
15	20230629	110636	57	100.00	KOSPI		화학	N	N	N	N		N	4510	-60	5	-1.31	168319955	37196	69.20	4575	4595	4505	5940	3200	4570	4525.22	5.27	0	-3718	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1439	12.49	0.44	12	0.12	361.00	10240.00	5280	20230515	-14.58	3620	20220704	24.59	5280	-14.58	20230515	3785	19.15	20230103	5280	-14.58	20230515	3620	24.59	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
16	20230629	100636	57	100.00	KOSPI		화학	N	N	N	N		N	4555	-15	5	-0.33	27189400	5962	11.09	4575	4595	4540	5940	3200	4570	4560.45	5.27	0	-3235	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1453	12.62	0.44	12	0.02	361.00	10240.00	5280	20230515	-13.73	3620	20220704	25.83	5280	-13.73	20230515	3785	20.34	20230103	5280	-13.73	20230515	3620	25.83	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
17	20230629	090617	57	100.00	KOSPI		화학	N	N	N	N		N	4575	5	2	0.11	3955770	867	1.61	4575	4595	4540	5940	3200	4570	4562.60	5.27	0	-603	4683	4626	4583	4526	4483	4605	4505	172	1370	500	3190	5	1	31900000	1459	12.67	0.45	12	0.00	361.00	10240.00	5280	20230515	-13.35	3620	20220704	26.38	5280	-13.35	20230515	3785	20.87	20230103	5280	-13.35	20230515	3620	26.38	20220704	0.88	N	089470	500	172 억		1680476	N	N	1	N	00	N
18	20230628	160627	57	100.00	KOSPI		화학	N	N	N	N		N	4570	-50	5	-1.08	244133645	53424	172.87	4640	4640	4540	6000	3235	4620	4569.74	5.30	0	-8994	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1458	12.66	0.45	12	0.17	361.00	10240.00	5280	20230515	-13.45	3620	20220704	26.24	5280	-13.45	20230515	3785	20.74	20230103	5280	-13.45	20230515	3620	26.24	20220704	0.88	N	089470	500	172 억		1690060	N	N	1	N	00	N
19	20230628	150632	57	100.00	KOSPI		화학	N	N	N	N		N	4570	-50	5	-1.08	240071015	52535	169.99	4640	4640	4540	6000	3235	4620	4569.73	5.30	0	-8618	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1458	12.66	0.45	12	0.16	361.00	10240.00	5280	20230515	-13.45	3620	20220704	26.24	5280	-13.45	20230515	3785	20.74	20230103	5280	-13.45	20230515	3620	26.24	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
20	20230628	140629	57	100.00	KOSPI		화학	N	N	N	N		N	4545	-75	5	-1.62	205812295	45005	145.62	4640	4640	4540	6000	3235	4620	4573.10	5.30	0	-8178	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1450	12.59	0.44	12	0.14	361.00	10240.00	5280	20230515	-13.92	3620	20220704	25.55	5280	-13.92	20230515	3785	20.08	20230103	5280	-13.92	20230515	3620	25.55	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
21	20230628	130630	57	100.00	KOSPI		화학	N	N	N	N		N	4555	-65	5	-1.41	145148810	31690	102.54	4640	4640	4545	6000	3235	4620	4580.27	5.30	0	-7774	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1453	12.62	0.44	12	0.10	361.00	10240.00	5280	20230515	-13.73	3620	20220704	25.83	5280	-13.73	20230515	3785	20.34	20230103	5280	-13.73	20230515	3620	25.83	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
22	20230628	120623	57	100.00	KOSPI		화학	N	N	N	N		N	4570	-50	5	-1.08	125205145	27314	88.38	4640	4640	4545	6000	3235	4620	4583.92	5.30	0	-7078	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1458	12.66	0.45	12	0.09	361.00	10240.00	5280	20230515	-13.45	3620	20220704	26.24	5280	-13.45	20230515	3785	20.74	20230103	5280	-13.45	20230515	3620	26.24	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
23	20230628	110634	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-30	5	-0.65	71329400	15503	50.16	4640	4640	4585	6000	3235	4620	4601.01	5.30	0	-6737	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1464	12.71	0.45	12	0.05	361.00	10240.00	5280	20230515	-13.07	3620	20220704	26.80	5280	-13.07	20230515	3785	21.27	20230103	5280	-13.07	20230515	3620	26.80	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
24	20230628	100634	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-15	5	-0.32	23570110	5113	16.54	4640	4640	4600	6000	3235	4620	4609.84	5.30	0	-1148	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1469	12.76	0.45	12	0.02	361.00	10240.00	5280	20230515	-12.78	3620	20220704	27.21	5280	-12.78	20230515	3785	21.66	20230103	5280	-12.78	20230515	3620	27.21	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
25	20230628	090631	57	100.00	KOSPI		화학	N	N	N	N		N	4630	10	2	0.22	717690	155	0.50	4640	4640	4630	6000	3235	4620	4630.26	5.30	0	-96	4703	4661	4618	4576	4533	4640	4555	172	1382	500	3230	5	1	31900000	1477	12.83	0.45	12	0.00	361.00	10240.00	5280	20230515	-12.31	3620	20220704	27.90	5280	-12.31	20230515	3785	22.32	20230103	5280	-12.31	20230515	3620	27.90	20220704	0.88	N	089470	500	172 억		1690060	N	N	18	N	00	N
26	20230627	160631	57	100.00	KOSPI		화학	N	N	N	N		N	4620	-10	5	-0.22	141954760	30884	78.98	4630	4660	4575	6010	3245	4630	4596.39	5.31	0	-4185	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1474	12.80	0.45	12	0.10	361.00	10240.00	5280	20230515	-12.50	3505	20220624	31.81	5280	-12.50	20230515	3785	22.06	20230103	5280	-12.50	20230515	3620	27.62	20220704	0.83	N	089470	500	172 억		1694441	N	N	18	N	00	N
27	20230627	150635	57	100.00	KOSPI		화학	N	N	N	N		N	4610	-20	5	-0.43	135331650	29447	75.30	4630	4660	4575	6010	3245	4630	4595.77	5.31	0	-3285	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1471	12.77	0.45	12	0.09	361.00	10240.00	5280	20230515	-12.69	3505	20220624	31.53	5280	-12.69	20230515	3785	21.80	20230103	5280	-12.69	20230515	3620	27.35	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
28	20230627	140643	57	100.00	KOSPI		화학	N	N	N	N		N	4600	-30	5	-0.65	97817290	21281	54.42	4630	4660	4575	6010	3245	4630	4596.46	5.31	0	-1720	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1467	12.74	0.45	12	0.07	361.00	10240.00	5280	20230515	-12.88	3505	20220624	31.24	5280	-12.88	20230515	3785	21.53	20230103	5280	-12.88	20230515	3620	27.07	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
29	20230627	130641	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-25	5	-0.54	33379300	7228	18.48	4630	4660	4590	6010	3245	4630	4618.05	5.31	0	-2956	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1469	12.76	0.45	12	0.02	361.00	10240.00	5280	20230515	-12.78	3505	20220624	31.38	5280	-12.78	20230515	3785	21.66	20230103	5280	-12.78	20230515	3620	27.21	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
30	20230627	120643	57	100.00	KOSPI		화학	N	N	N	N		N	4630	0	3	0.00	20958380	4532	11.59	4630	4660	4590	6010	3245	4630	4624.53	5.31	0	-1814	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1477	12.83	0.45	12	0.01	361.00	10240.00	5280	20230515	-12.31	3505	20220624	32.10	5280	-12.31	20230515	3785	22.32	20230103	5280	-12.31	20230515	3620	27.90	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
31	20230627	110645	57	100.00	KOSPI		화학	N	N	N	N		N	4620	-10	5	-0.22	19235110	4159	10.64	4630	4660	4590	6010	3245	4630	4624.94	5.31	0	-1576	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1474	12.80	0.45	12	0.01	361.00	10240.00	5280	20230515	-12.50	3505	20220624	31.81	5280	-12.50	20230515	3785	22.06	20230103	5280	-12.50	20230515	3620	27.62	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
32	20230627	100628	57	100.00	KOSPI		화학	N	N	N	N		N	4635	5	2	0.11	11132940	2400	6.14	4630	4660	4625	6010	3245	4630	4638.73	5.31	0	-975	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1479	12.84	0.45	12	0.01	361.00	10240.00	5280	20230515	-12.22	3505	20220624	32.24	5280	-12.22	20230515	3785	22.46	20230103	5280	-12.22	20230515	3620	28.04	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
33	20230627	090632	57	100.00	KOSPI		화학	N	N	N	N		N	4625	-5	5	-0.11	3351185	724	1.85	4630	4630	4625	6010	3245	4630	4628.71	5.31	0	-270	4706	4667	4626	4587	4546	4647	4567	172	1382	500	3240	5	1	31900000	1475	12.81	0.45	12	0.00	361.00	10240.00	5280	20230515	-12.41	3505	20220624	31.95	5280	-12.41	20230515	3785	22.19	20230103	5280	-12.41	20230515	3620	27.76	20220704	0.83	N	089470	500	172 억		1694441	N	N	11	N	00	N
34	20230626	160629	57	100.00	KOSPI		화학	N	N	N	N		N	4630	-5	5	-0.11	180201995	39036	67.62	4640	4665	4585	6020	3245	4635	4616.25	5.32	0	1615	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1477	12.83	0.45	12	0.12	361.00	10240.00	5280	20230515	-12.31	3435	20220623	34.79	5280	-12.31	20230515	3785	22.32	20230103	5280	-12.31	20230515	3620	27.90	20220704	0.81	N	089470	500	172 억		1698511	N	N	11	N	00	N
35	20230626	150634	57	100.00	KOSPI		화학	N	N	N	N		N	4610	-25	5	-0.54	163785865	35484	61.47	4640	4665	4585	6020	3245	4635	4615.71	5.32	0	1839	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1471	12.77	0.45	12	0.11	361.00	10240.00	5280	20230515	-12.69	3435	20220623	34.21	5280	-12.69	20230515	3785	21.80	20230103	5280	-12.69	20230515	3620	27.35	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
36	20230626	140634	57	100.00	KOSPI		화학	N	N	N	N		N	4615	-20	5	-0.43	155077370	33597	58.20	4640	4665	4585	6020	3245	4635	4615.75	5.32	0	1293	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1472	12.78	0.45	12	0.11	361.00	10240.00	5280	20230515	-12.59	3435	20220623	34.35	5280	-12.59	20230515	3785	21.93	20230103	5280	-12.59	20230515	3620	27.49	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
37	20230626	130630	57	100.00	KOSPI		화학	N	N	N	N		N	4610	-25	5	-0.54	140599015	30454	52.75	4640	4665	4585	6020	3245	4635	4616.71	5.32	0	469	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1471	12.77	0.45	12	0.10	361.00	10240.00	5280	20230515	-12.69	3435	20220623	34.21	5280	-12.69	20230515	3785	21.80	20230103	5280	-12.69	20230515	3620	27.35	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
38	20230626	120630	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-45	5	-0.97	125260920	27120	46.98	4640	4665	4585	6020	3245	4635	4618.71	5.32	0	344	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1464	12.71	0.45	12	0.09	361.00	10240.00	5280	20230515	-13.07	3435	20220623	33.62	5280	-13.07	20230515	3785	21.27	20230103	5280	-13.07	20230515	3620	26.80	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
39	20230626	110629	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-30	5	-0.65	97168590	21012	36.40	4640	4665	4600	6020	3245	4635	4624.38	5.32	0	-284	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1469	12.76	0.45	12	0.07	361.00	10240.00	5280	20230515	-12.78	3435	20220623	34.06	5280	-12.78	20230515	3785	21.66	20230103	5280	-12.78	20230515	3620	27.21	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
40	20230626	100629	57	100.00	KOSPI		화학	N	N	N	N		N	4635	0	3	0.00	50022065	10827	18.76	4640	4640	4610	6020	3245	4635	4619.98	5.32	0	-254	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1479	12.84	0.45	12	0.03	361.00	10240.00	5280	20230515	-12.22	3435	20220623	34.93	5280	-12.22	20230515	3785	22.46	20230103	5280	-12.22	20230515	3620	28.04	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
41	20230626	090632	57	100.00	KOSPI		화학	N	N	N	N		N	4610	-25	5	-0.54	8770900	1896	3.28	4640	4640	4610	6020	3245	4635	4625.50	5.32	0	-1071	4888	4761	4688	4561	4488	4725	4525	172	1387	500	3240	5	1	31900000	1471	12.77	0.45	12	0.01	361.00	10240.00	5280	20230515	-12.69	3435	20220623	34.21	5280	-12.69	20230515	3785	21.80	20230103	5280	-12.69	20230515	3620	27.35	20220704	0.81	N	089470	500	172 억		1698511	N	N	44	N	00	N
42	20230623	171549	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4635	-115	5	-2.42	269072085	57728	391.43	4775	4815	4615	6170	3325	4750	4661.25	5.40	0	-6012	4816	4782	4751	4717	4686	4767	4702	172	1422	500	3320	5	1	31900000	1479	12.84	0.45	12	0.18	361.00	10240.00	5280	20230515	-12.22	3435	20220623	34.93	5280	-12.22	20230515	3785	22.46	20230103	5280	-12.22	20230515	3435	34.93	20220623	0.82	N	089470	500	172 억		1723772	N	N	44	N	00	N
43	20230623	140523	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4655	-95	5	-2.00	222839690	47810	324.18	4775	4815	4615	6170	3325	4750	4660.94	5.40	0	-6682	4816	4782	4751	4717	4686	4767	4702	172	1422	500	3320	5	1	31900000	1485	12.89	0.45	12	0.15	361.00	10240.00	5280	20230515	-11.84	3435	20220623	35.52	5280	-11.84	20230515	3785	22.99	20230103	5280	-11.84	20230515	3435	35.52	20220623	0.82	N	089470	500	172 억		1723772	N	N	10	N	00	N
44	20230622	160347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-30	5	-0.63	70033315	14748	68.92	4775	4785	4720	6210	3350	4780	4748.67	5.42	0	482	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1515	13.16	0.46	12	0.05	361.00	10240.00	5280	20230515	-10.04	3435	20220623	38.28	5280	-10.04	20230515	3785	25.50	20230103	5280	-10.04	20230515	3435	38.28	20220623	0.84	N	089470	500	172 억		1729189	N	N	10	N	00	N
45	20230622	150317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-30	5	-0.63	45907465	9658	45.13	4775	4785	4730	6210	3350	4780	4753.31	5.42	0	457	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1515	13.16	0.46	12	0.03	361.00	10240.00	5280	20230515	-10.04	3435	20220623	38.28	5280	-10.04	20230515	3785	25.50	20230103	5280	-10.04	20230515	3435	38.28	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
46	20230622	140344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4760	-20	5	-0.42	25810000	5427	25.36	4775	4785	4730	6210	3350	4780	4755.85	5.42	0	-982	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1518	13.19	0.46	12	0.02	361.00	10240.00	5280	20230515	-9.85	3435	20220623	38.57	5280	-9.85	20230515	3785	25.76	20230103	5280	-9.85	20230515	3435	38.57	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
47	20230622	130115	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	0	3	0.00	17777745	3743	17.49	4775	4785	4730	6210	3350	4780	4749.60	5.42	0	17	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1525	13.24	0.47	12	0.01	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
48	20230622	121023	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	0	3	0.00	15460270	3257	15.22	4775	4780	4730	6210	3350	4780	4746.78	5.42	0	144	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1525	13.24	0.47	12	0.01	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
49	20230622	110925	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4755	-25	5	-0.52	15112045	3184	14.88	4775	4780	4730	6210	3350	4780	4746.25	5.42	0	126	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1517	13.17	0.46	12	0.01	361.00	10240.00	5280	20230515	-9.94	3435	20220623	38.43	5280	-9.94	20230515	3785	25.63	20230103	5280	-9.94	20230515	3435	38.43	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
50	20230622	100402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4740	-40	5	-0.84	5284190	1113	5.20	4775	4775	4730	6210	3350	4780	4747.70	5.42	0	69	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1512	13.13	0.46	12	0.00	361.00	10240.00	5280	20230515	-10.23	3435	20220623	37.99	5280	-10.23	20230515	3785	25.23	20230103	5280	-10.23	20230515	3435	37.99	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
51	20230622	090746	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	-10	5	-0.21	629560	132	0.62	4775	4775	4730	6210	3350	4780	4769.39	5.42	0	-12	4843	4811	4763	4731	4683	4827	4747	172	1430	500	3340	5	1	31900000	1522	13.21	0.47	12	0.00	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.84	N	089470	500	172 억		1729189	N	N	436	N	00	N
52	20230621	160724	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	-15	5	-0.31	101693985	21399	73.54	4720	4795	4715	6230	3360	4795	4752.26	5.44	0	203	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1525	13.24	0.47	12	0.07	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.85	N	089470	500	172 억		1734771	N	N	436	N	00	N
53	20230621	150718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	-25	5	-0.52	91207715	19202	65.99	4720	4795	4715	6230	3360	4795	4749.90	5.44	0	891	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1522	13.21	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
54	20230621	140501	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4760	-35	5	-0.73	50585105	10685	36.72	4720	4795	4715	6230	3360	4795	4734.19	5.44	0	1383	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1518	13.19	0.46	12	0.03	361.00	10240.00	5280	20230515	-9.85	3435	20220623	38.57	5280	-9.85	20230515	3785	25.76	20230103	5280	-9.85	20230515	3435	38.57	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
55	20230621	130859	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	-15	5	-0.31	44477110	9400	32.31	4720	4795	4715	6230	3360	4795	4731.57	5.44	0	1528	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1525	13.24	0.47	12	0.03	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
56	20230621	120225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4740	-55	5	-1.15	35830570	7579	26.05	4720	4795	4715	6230	3360	4795	4727.57	5.44	0	1138	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1512	13.13	0.46	12	0.02	361.00	10240.00	5280	20230515	-10.23	3435	20220623	37.99	5280	-10.23	20230515	3785	25.23	20230103	5280	-10.23	20230515	3435	37.99	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
57	20230621	110206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4730	-65	5	-1.36	26469390	5597	19.24	4720	4795	4715	6230	3360	4795	4729.15	5.44	0	-79	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1509	13.10	0.46	12	0.02	361.00	10240.00	5280	20230515	-10.42	3435	20220623	37.70	5280	-10.42	20230515	3785	24.97	20230103	5280	-10.42	20230515	3435	37.70	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
58	20230621	100525	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4760	-35	5	-0.73	3921240	825	2.84	4720	4795	4720	6230	3360	4795	4752.76	5.44	0	-163	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1518	13.19	0.46	12	0.00	361.00	10240.00	5280	20230515	-9.85	3435	20220623	38.57	5280	-9.85	20230515	3785	25.76	20230103	5280	-9.85	20230515	3435	38.57	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
59	20230621	090538	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4740	-55	5	-1.15	610165	129	0.44	4720	4785	4720	6230	3360	4795	4727.34	5.44	0	-24	4845	4820	4775	4750	4705	4797	4727	172	1435	500	3350	5	1	31900000	1512	13.13	0.46	12	0.00	361.00	10240.00	5280	20230515	-10.23	3435	20220623	37.99	5280	-10.23	20230515	3785	25.23	20230103	5280	-10.23	20230515	3435	37.99	20220623	0.85	N	089470	500	172 억		1734771	N	N	14	N	00	N
60	20230620	160535	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4795	15	2	0.31	138379760	29065	94.91	4800	4800	4730	6210	3350	4780	4758.38	5.46	0	-5582	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1530	13.28	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.19	3435	20220623	39.59	5280	-9.19	20230515	3785	26.68	20230103	5280	-9.19	20230515	3435	39.59	20220623	0.83	N	089470	500	172 억		1743069	N	N	14	N	00	N
61	20230620	150251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	0	3	0.00	123661055	25994	84.88	4800	4800	4730	6210	3350	4780	4757.29	5.46	0	-4922	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1525	13.24	0.47	12	0.08	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
62	20230620	140909	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	-5	5	-0.10	97293825	20468	66.84	4800	4800	4730	6210	3350	4780	4753.46	5.46	0	-4865	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1523	13.23	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
63	20230620	130336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4740	-40	5	-0.84	85129410	17908	58.48	4800	4800	4730	6210	3350	4780	4753.71	5.46	0	-3572	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1512	13.13	0.46	12	0.06	361.00	10240.00	5280	20230515	-10.23	3435	20220623	37.99	5280	-10.23	20230515	3785	25.23	20230103	5280	-10.23	20230515	3435	37.99	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
64	20230620	120954	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-30	5	-0.63	66601950	14001	45.72	4800	4800	4730	6210	3350	4780	4756.94	5.46	0	-3066	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1515	13.16	0.46	12	0.04	361.00	10240.00	5280	20230515	-10.04	3435	20220623	38.28	5280	-10.04	20230515	3785	25.50	20230103	5280	-10.04	20230515	3435	38.28	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
65	20230620	110706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4740	-40	5	-0.84	63105310	13265	43.32	4800	4800	4730	6210	3350	4780	4757.28	5.46	0	-2425	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1512	13.13	0.46	12	0.04	361.00	10240.00	5280	20230515	-10.23	3435	20220623	37.99	5280	-10.23	20230515	3785	25.23	20230103	5280	-10.23	20230515	3435	37.99	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
66	20230620	100200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	-5	5	-0.10	21685700	4550	14.86	4800	4800	4730	6210	3350	4780	4766.09	5.46	0	-908	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1523	13.23	0.47	12	0.01	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
67	20230620	090740	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-30	5	-0.63	4246550	886	2.89	4800	4800	4750	6210	3350	4780	4792.95	5.46	0	-462	4840	4810	4770	4740	4700	4825	4755	172	1430	500	3340	5	1	31900000	1515	13.16	0.46	12	0.00	361.00	10240.00	5280	20230515	-10.04	3435	20220623	38.28	5280	-10.04	20230515	3785	25.50	20230103	5280	-10.04	20230515	3435	38.28	20220623	0.83	N	089470	500	172 억		1743069	N	N	19	N	00	N
68	20230619	160859	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	10	2	0.21	145860535	30612	123.76	4770	4800	4730	6200	3340	4770	4764.74	5.48	0	1430	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1525	13.24	0.47	12	0.10	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
69	20230619	150542	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	0	3	0.00	93868760	19698	79.64	4770	4800	4730	6200	3340	4770	4765.40	5.48	0	3072	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1522	13.21	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
70	20230619	140917	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	0	3	0.00	90692675	19032	76.95	4770	4800	4730	6200	3340	4770	4765.27	5.48	0	3261	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1522	13.21	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
71	20230619	130311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4800	30	2	0.63	78682325	16518	66.78	4770	4800	4730	6200	3340	4770	4763.43	5.48	0	3165	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1531	13.30	0.47	12	0.05	361.00	10240.00	5280	20230515	-9.09	3435	20220623	39.74	5280	-9.09	20230515	3785	26.82	20230103	5280	-9.09	20230515	3435	39.74	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
72	20230619	120856	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4795	25	2	0.52	66477385	13974	56.50	4770	4795	4730	6200	3340	4770	4757.22	5.48	0	1513	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1530	13.28	0.47	12	0.04	361.00	10240.00	5280	20230515	-9.19	3435	20220623	39.59	5280	-9.19	20230515	3785	26.68	20230103	5280	-9.19	20230515	3435	39.59	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
73	20230619	110617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	0	3	0.00	45462195	9581	38.74	4770	4770	4730	6200	3340	4770	4745.04	5.48	0	10	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1522	13.21	0.47	12	0.03	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
74	20230619	100504	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-20	5	-0.42	37075410	7821	31.62	4770	4770	4730	6200	3340	4770	4740.49	5.48	0	20	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1515	13.16	0.46	12	0.02	361.00	10240.00	5280	20230515	-10.04	3435	20220623	38.28	5280	-10.04	20230515	3785	25.50	20230103	5280	-10.04	20230515	3435	38.28	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
75	20230619	090623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4735	-35	5	-0.73	3648465	765	3.09	4770	4770	4735	6200	3340	4770	4769.24	5.48	0	-5	4883	4826	4793	4736	4703	4855	4765	172	1430	500	3330	5	1	31900000	1510	13.12	0.46	12	0.00	361.00	10240.00	5280	20230515	-10.32	3435	20220623	37.85	5280	-10.32	20230515	3785	25.10	20230103	5280	-10.32	20230515	3435	37.85	20220623	0.83	N	089470	500	172 억		1749550	N	N	19	N	00	N
76	20230616	160538	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	5	2	0.10	96618185	20217	55.53	4765	4850	4760	6190	3340	4765	4779.08	5.50	0	-5483	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1522	13.21	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.82	N	089470	500	172 억		1755748	N	N	19	N	00	N
77	20230616	150351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4780	15	2	0.31	78966865	16524	45.39	4765	4850	4760	6190	3340	4765	4778.92	5.50	0	-2629	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1525	13.24	0.47	12	0.05	361.00	10240.00	5280	20230515	-9.47	3435	20220623	39.16	5280	-9.47	20230515	3785	26.29	20230103	5280	-9.47	20230515	3435	39.16	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
78	20230616	140338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	10	2	0.21	65148810	13629	37.44	4765	4850	4760	6190	3340	4765	4780.16	5.50	0	-1942	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1523	13.23	0.47	12	0.04	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
79	20230616	130810	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	10	2	0.21	55257830	11554	31.74	4765	4850	4760	6190	3340	4765	4782.57	5.50	0	-1196	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1523	13.23	0.47	12	0.04	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
80	20230616	120538	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4770	5	2	0.10	51804110	10830	29.75	4765	4850	4760	6190	3340	4765	4783.39	5.50	0	-819	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1522	13.21	0.47	12	0.03	361.00	10240.00	5280	20230515	-9.66	3435	20220623	38.86	5280	-9.66	20230515	3785	26.02	20230103	5280	-9.66	20230515	3435	38.86	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
81	20230616	110145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4765	0	3	0.00	36656015	7650	21.01	4765	4850	4765	6190	3340	4765	4791.64	5.50	0	-726	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1520	13.20	0.47	12	0.02	361.00	10240.00	5280	20230515	-9.75	3435	20220623	38.72	5280	-9.75	20230515	3785	25.89	20230103	5280	-9.75	20230515	3435	38.72	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
82	20230616	100418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4800	35	2	0.73	26665150	5561	15.27	4765	4850	4765	6190	3340	4765	4795.03	5.50	0	76	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1531	13.30	0.47	12	0.02	361.00	10240.00	5280	20230515	-9.09	3435	20220623	39.74	5280	-9.09	20230515	3785	26.82	20230103	5280	-9.09	20230515	3435	39.74	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
83	20230616	090718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4850	85	2	1.78	542430	112	0.31	4765	4850	4765	6190	3340	4765	4843.12	5.50	0	-90	4931	4847	4786	4702	4641	4817	4672	172	1425	500	3330	5	1	31900000	1547	13.43	0.47	12	0.00	361.00	10240.00	5280	20230515	-8.14	3435	20220623	41.19	5280	-8.14	20230515	3785	28.14	20230103	5280	-8.14	20230515	3435	41.19	20220623	0.82	N	089470	500	172 억		1755748	N	N	23	N	00	N
84	20230615	150111	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4760	-65	5	-1.35	163628630	34334	78.95	4795	4870	4725	6270	3380	4825	4765.79	5.50	0	2332	4951	4887	4841	4777	4731	4865	4755	172	1445	500	3370	5	1	31900000	1518	13.19	0.46	12	0.11	361.00	10240.00	5280	20230515	-9.85	3435	20220623	38.57	5280	-9.85	20230515	3785	25.76	20230103	5280	-9.85	20230515	3435	38.57	20220623	0.81	N	089470	500	172 억		1754064	N	N	32	N	00	N
85	20230615	140210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	-50	5	-1.04	153678800	32242	74.13	4795	4870	4725	6270	3380	4825	4766.42	5.50	0	2424	4951	4887	4841	4777	4731	4865	4755	172	1445	500	3370	5	1	31900000	1523	13.23	0.47	12	0.10	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.81	N	089470	500	172 억		1754064	N	N	32	N	00	N
86	20230615	130754	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	-50	5	-1.04	142918570	29982	68.94	4795	4870	4725	6270	3380	4825	4766.81	5.50	0	2488	4951	4887	4841	4777	4731	4865	4755	172	1445	500	3370	5	1	31900000	1523	13.23	0.47	12	0.09	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.81	N	089470	500	172 억		1754064	N	N	32	N	00	N
87	20230615	120727	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4775	-50	5	-1.04	90002660	18884	43.42	4795	4870	4725	6270	3380	4825	4766.08	5.50	0	-263	4951	4887	4841	4777	4731	4865	4755	172	1445	500	3370	5	1	31900000	1523	13.23	0.47	12	0.06	361.00	10240.00	5280	20230515	-9.56	3435	20220623	39.01	5280	-9.56	20230515	3785	26.16	20230103	5280	-9.56	20230515	3435	39.01	20220623	0.81	N	089470	500	172 억		1754064	N	N	32	N	00	N
88	20230615	111027	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4750	-75	5	-1.55	65926375	13815	31.77	4795	4870	4725	6270	3380	4825	4772.09	5.50	0	-3209	4951	4887	4841	4777	4731	4865	4755	172	1445	500	3370	5	1	31900000	1515	13.16	0.46	12	0.04	361.00	10240.00	5280	20230515	-10.04	3435	20220623	38.28	5280	-10.04	20230515	3785	25.50	20230103	5280	-10.04	20230515	3435	38.28	20220623	0.81	N	089470	500	172 억		1754064	N	N	32	N	00	N
89	20230611	184857	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5000	135	2	2.77	180207120	36725	40.40	4865	5050	4775	6320	3410	4865	4904.29	5.60	-205	3660	5051	4957	4866	4772	4681	4912	4727	172	1455	500	3400	10	1	31900000	1595	13.85	0.49	12	0.12	361.00	10240.00	5280	20230515	-5.30	3435	20220623	45.56	5280	-5.30	20230515	3785	32.10	20230103	5280	-5.30	20230515	3435	45.56	20220623	0.75	N	089470	500	172 억		1787893	N	N	35	N	00	N