KissMeData/003720/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	160145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4280	200	2	4.90	3384225635	793392	347.47	4035	4360	4035	5300	2860	4080	4265.51	1.42	0	77931	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1455	54.18	2.81	12	2.33	79.00	1525.00	5520	20230508	-22.46	2235	20221013	91.50	5520	-22.46	20230508	2295	86.49	20230103	5520	-22.46	20230508	2235	91.50	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
3	20230630	150145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4295	215	2	5.27	3211724975	753078	329.82	4035	4360	4035	5300	2860	4080	4264.80	1.42	0	70386	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1460	54.37	2.82	12	2.21	79.00	1525.00	5520	20230508	-22.19	2235	20221013	92.17	5520	-22.19	20230508	2295	87.15	20230103	5520	-22.19	20230508	2235	92.17	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
4	20230630	140146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4300	220	2	5.39	2990835525	701660	307.30	4035	4360	4035	5300	2860	4080	4262.51	1.42	0	70702	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1462	54.43	2.82	12	2.06	79.00	1525.00	5520	20230508	-22.10	2235	20221013	92.39	5520	-22.10	20230508	2295	87.36	20230103	5520	-22.10	20230508	2235	92.39	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
5	20230630	130146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4320	240	2	5.88	2774049010	651452	285.31	4035	4360	4035	5300	2860	4080	4258.26	1.42	0	76862	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1469	54.68	2.83	12	1.92	79.00	1525.00	5520	20230508	-21.74	2235	20221013	93.29	5520	-21.74	20230508	2295	88.24	20230103	5520	-21.74	20230508	2235	93.29	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
6	20230630	120145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4290	210	2	5.15	2425927725	570802	249.99	4035	4360	4035	5300	2860	4080	4250.03	1.42	0	60967	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1459	54.30	2.81	12	1.68	79.00	1525.00	5520	20230508	-22.28	2235	20221013	91.95	5520	-22.28	20230508	2295	86.93	20230103	5520	-22.28	20230508	2235	91.95	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
7	20230630	110145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4280	200	2	4.90	1731826490	409637	179.40	4035	4315	4035	5300	2860	4080	4227.71	1.42	0	5292	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1455	54.18	2.81	12	1.20	79.00	1525.00	5520	20230508	-22.46	2235	20221013	91.50	5520	-22.46	20230508	2295	86.49	20230103	5520	-22.46	20230508	2235	91.50	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
8	20230630	100145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4165	85	2	2.08	465836900	112968	49.48	4035	4180	4035	5300	2860	4080	4123.62	1.42	0	2239	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1416	52.72	2.73	12	0.33	79.00	1525.00	5520	20230508	-24.55	2235	20221013	86.35	5520	-24.55	20230508	2295	81.48	20230103	5520	-24.55	20230508	2235	86.35	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
9	20230630	090146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4045	-35	5	-0.86	20196265	5001	2.19	4035	4055	4035	5300	2860	4080	4038.45	1.42	0	1594	4203	4141	4078	4016	3953	4110	3985	170	1220	500	3010	5	1	34000000	1375	51.20	2.65	12	0.01	79.00	1525.00	5520	20230508	-26.72	2235	20221013	80.98	5520	-26.72	20230508	2295	76.25	20230103	5520	-26.72	20230508	2235	80.98	20221013	4.76	N	003720	500	170 억		484456	N	N	3	N	00	N
10	20230629	160146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4080	-50	5	-1.21	924299860	227546	61.14	4090	4140	4015	5360	2895	4130	4062.03	1.63	0	-48934	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1387	51.65	2.68	12	0.67	79.00	1525.00	5520	20230508	-26.09	2235	20221013	82.55	5520	-26.09	20230508	2295	77.78	20230103	5520	-26.09	20230508	2235	82.55	20221013	4.81	N	003720	500	170 억		553858	N	N	3	N	00	N
11	20230629	150145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4100	-30	5	-0.73	884723505	217861	58.54	4090	4140	4015	5360	2895	4130	4060.95	1.63	0	-46653	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1394	51.90	2.69	12	0.64	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
12	20230629	140144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4095	-35	5	-0.85	797477345	196581	52.82	4090	4140	4015	5360	2895	4130	4056.74	1.63	0	-46596	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1392	51.84	2.69	12	0.58	79.00	1525.00	5520	20230508	-25.82	2235	20221013	83.22	5520	-25.82	20230508	2295	78.43	20230103	5520	-25.82	20230508	2235	83.22	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
13	20230629	130144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4075	-55	5	-1.33	688374495	169812	45.63	4090	4140	4015	5360	2895	4130	4053.74	1.63	0	-48196	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1386	51.58	2.67	12	0.50	79.00	1525.00	5520	20230508	-26.18	2235	20221013	82.33	5520	-26.18	20230508	2295	77.56	20230103	5520	-26.18	20230508	2235	82.33	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
14	20230629	120145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4060	-70	5	-1.69	633344970	156315	42.00	4090	4140	4015	5360	2895	4130	4051.72	1.63	0	-47562	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1380	51.39	2.66	12	0.46	79.00	1525.00	5520	20230508	-26.45	2235	20221013	81.66	5520	-26.45	20230508	2295	76.91	20230103	5520	-26.45	20230508	2235	81.66	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
15	20230629	110144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4040	-90	5	-2.18	550707340	135991	36.54	4090	4140	4015	5360	2895	4130	4049.59	1.63	0	-55918	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1374	51.14	2.65	12	0.40	79.00	1525.00	5520	20230508	-26.81	2235	20221013	80.76	5520	-26.81	20230508	2295	76.03	20230103	5520	-26.81	20230508	2235	80.76	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
16	20230629	100145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4055	-75	5	-1.82	173109885	42407	11.40	4090	4140	4055	5360	2895	4130	4082.11	1.63	0	-15264	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1379	51.33	2.66	12	0.12	79.00	1525.00	5520	20230508	-26.54	2235	20221013	81.43	5520	-26.54	20230508	2295	76.69	20230103	5520	-26.54	20230508	2235	81.43	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
17	20230629	090145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4100	-30	5	-0.73	21950610	5367	1.44	4090	4110	4085	5360	2895	4130	4089.92	1.63	0	-465	4276	4202	4116	4042	3956	4240	4080	170	1232	500	3050	5	1	34000000	1394	51.90	2.69	12	0.02	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	4.81	N	003720	500	170 억		553858	N	N	1	N	00	N
18	20230628	160144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4130	100	2	2.48	1508792260	365493	151.88	4060	4190	4030	5230	2825	4030	4128.10	1.79	0	-60000	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1404	52.28	2.71	12	1.07	79.00	1525.00	5520	20230508	-25.18	2235	20221013	84.79	5520	-25.18	20230508	2295	79.96	20230103	5520	-25.18	20230508	2235	84.79	20221013	4.77	N	003720	500	170 억		608654	N	N	1	N	00	N
19	20230628	150144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4120	90	2	2.23	1394858305	337853	140.39	4060	4190	4030	5230	2825	4030	4128.60	1.79	0	-59701	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1401	52.15	2.70	12	0.99	79.00	1525.00	5520	20230508	-25.36	2235	20221013	84.34	5520	-25.36	20230508	2295	79.52	20230103	5520	-25.36	20230508	2235	84.34	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
20	20230628	140144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4135	105	2	2.61	1193611590	289178	120.17	4060	4190	4030	5230	2825	4030	4127.60	1.79	0	-39794	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1406	52.34	2.71	12	0.85	79.00	1525.00	5520	20230508	-25.09	2235	20221013	85.01	5520	-25.09	20230508	2295	80.17	20230103	5520	-25.09	20230508	2235	85.01	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
21	20230628	130144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4140	110	2	2.73	1095823040	265491	110.32	4060	4190	4030	5230	2825	4030	4127.53	1.79	0	-31244	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1408	52.41	2.71	12	0.78	79.00	1525.00	5520	20230508	-25.00	2235	20221013	85.23	5520	-25.00	20230508	2295	80.39	20230103	5520	-25.00	20230508	2235	85.23	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
22	20230628	120135	00	50.00	KOSPI		화학	N	N	N	N	50	N	4180	150	2	3.72	899353900	218300	90.71	4060	4190	4030	5230	2825	4030	4119.81	1.79	0	-11918	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1421	52.91	2.74	12	0.64	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
23	20230628	110145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4145	115	2	2.85	619835855	151028	62.76	4060	4165	4030	5230	2825	4030	4104.11	1.79	0	3058	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1409	52.47	2.72	12	0.44	79.00	1525.00	5520	20230508	-24.91	2235	20221013	85.46	5520	-24.91	20230508	2295	80.61	20230103	5520	-24.91	20230508	2235	85.46	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
24	20230628	100144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4120	90	2	2.23	333904290	81751	33.97	4060	4135	4030	5230	2825	4030	4084.41	1.79	0	-5116	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1401	52.15	2.70	12	0.24	79.00	1525.00	5520	20230508	-25.36	2235	20221013	84.34	5520	-25.36	20230508	2295	79.52	20230103	5520	-25.36	20230508	2235	84.34	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
25	20230628	090144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4050	20	2	0.50	7593380	1873	0.78	4060	4060	4050	5230	2825	4030	4054.13	1.79	0	-1154	4120	4075	4010	3965	3900	4097	3987	170	1202	500	2980	5	1	34000000	1377	51.27	2.66	12	0.01	79.00	1525.00	5520	20230508	-26.63	2235	20221013	81.21	5520	-26.63	20230508	2295	76.47	20230103	5520	-26.63	20230508	2235	81.21	20221013	4.77	N	003720	500	170 억		608654	N	N	2	N	00	N
26	20230627	160145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4030	-25	5	-0.62	944645275	236867	98.12	4010	4055	3945	5270	2840	4055	3987.98	1.73	0	23132	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1370	51.01	2.64	12	0.70	79.00	1525.00	5520	20230508	-26.99	2235	20221013	80.31	5520	-26.99	20230508	2295	75.60	20230103	5520	-26.99	20230508	2235	80.31	20221013	4.78	N	003720	500	170 억		588095	N	N	2	N	00	N
27	20230627	150145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4040	-15	5	-0.37	882356395	221438	91.73	4010	4055	3945	5270	2840	4055	3984.67	1.73	0	25835	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1374	51.14	2.65	12	0.65	79.00	1525.00	5520	20230508	-26.81	2235	20221013	80.76	5520	-26.81	20230508	2295	76.03	20230103	5520	-26.81	20230508	2235	80.76	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
28	20230627	140145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4040	-15	5	-0.37	785895120	197524	81.82	4010	4055	3945	5270	2840	4055	3978.73	1.73	0	26255	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1374	51.14	2.65	12	0.58	79.00	1525.00	5520	20230508	-26.81	2235	20221013	80.76	5520	-26.81	20230508	2295	76.03	20230103	5520	-26.81	20230508	2235	80.76	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
29	20230627	130146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4015	-40	5	-0.99	731361145	183959	76.20	4010	4055	3945	5270	2840	4055	3975.67	1.73	0	23234	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1365	50.82	2.63	12	0.54	79.00	1525.00	5520	20230508	-27.26	2235	20221013	79.64	5520	-27.26	20230508	2295	74.95	20230103	5520	-27.26	20230508	2235	79.64	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
30	20230627	120147	00	50.00	KOSPI		화학	N	N	N	N	50	N	3960	-95	5	-2.34	611346295	153759	63.69	4010	4055	3945	5270	2840	4055	3976.00	1.73	0	8959	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1346	50.13	2.60	12	0.45	79.00	1525.00	5520	20230508	-28.26	2235	20221013	77.18	5520	-28.26	20230508	2295	72.55	20230103	5520	-28.26	20230508	2235	77.18	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
31	20230627	110146	00	50.00	KOSPI		화학	N	N	N	N	50	N	3995	-60	5	-1.48	508919965	128007	53.03	4010	4055	3945	5270	2840	4055	3975.72	1.73	0	4497	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1358	50.57	2.62	12	0.38	79.00	1525.00	5520	20230508	-27.63	2235	20221013	78.75	5520	-27.63	20230508	2295	74.07	20230103	5520	-27.63	20230508	2235	78.75	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
32	20230627	100144	00	50.00	KOSPI		화학	N	N	N	N	50	N	3985	-70	5	-1.73	266645225	66911	27.72	4010	4055	3960	5270	2840	4055	3985.07	1.73	0	6232	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1355	50.44	2.61	12	0.20	79.00	1525.00	5520	20230508	-27.81	2235	20221013	78.30	5520	-27.81	20230508	2295	73.64	20230103	5520	-27.81	20230508	2235	78.30	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
33	20230627	090144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4005	-50	5	-1.23	13085340	3263	1.35	4010	4055	4005	5270	2840	4055	4010.22	1.73	0	1684	4208	4131	4048	3971	3888	4170	4010	170	1215	500	3000	5	1	34000000	1362	50.70	2.63	12	0.01	79.00	1525.00	5520	20230508	-27.45	2235	20221013	79.19	5520	-27.45	20230508	2295	74.51	20230103	5520	-27.45	20230508	2235	79.19	20221013	4.78	N	003720	500	170 억		588095	N	N	0	N	00	N
34	20230626	160144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4055	30	2	0.75	962235815	237296	66.57	4005	4125	3965	5230	2820	4025	4055.16	1.83	0	-32640	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1379	51.33	2.66	12	0.70	79.00	1525.00	5520	20230508	-26.54	2235	20221013	81.43	5520	-26.54	20230508	2295	76.69	20230103	5520	-26.54	20230508	2235	81.43	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
35	20230626	150145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4065	40	2	0.99	925219880	228175	64.01	4005	4125	3965	5230	2820	4025	4055.03	1.83	0	-32841	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1382	51.46	2.67	12	0.67	79.00	1525.00	5520	20230508	-26.36	2235	20221013	81.88	5520	-26.36	20230508	2295	77.12	20230103	5520	-26.36	20230508	2235	81.88	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
36	20230626	140145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4060	35	2	0.87	866014345	213613	59.93	4005	4125	3965	5230	2820	4025	4054.29	1.83	0	-27666	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1380	51.39	2.66	12	0.63	79.00	1525.00	5520	20230508	-26.45	2235	20221013	81.66	5520	-26.45	20230508	2295	76.91	20230103	5520	-26.45	20230508	2235	81.66	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
37	20230626	130145	00	50.00	KOSPI		화학	N	N	N	N	50	N	4115	90	2	2.24	723527780	178676	50.13	4005	4125	3965	5230	2820	4025	4049.55	1.83	0	-9111	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1399	52.09	2.70	12	0.53	79.00	1525.00	5520	20230508	-25.45	2235	20221013	84.12	5520	-25.45	20230508	2295	79.30	20230103	5520	-25.45	20230508	2235	84.12	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
38	20230626	120144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4050	25	2	0.62	589696070	145961	40.95	4005	4125	3965	5230	2820	4025	4040.22	1.83	0	2493	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1377	51.27	2.66	12	0.43	79.00	1525.00	5520	20230508	-26.63	2235	20221013	81.21	5520	-26.63	20230508	2295	76.47	20230103	5520	-26.63	20230508	2235	81.21	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
39	20230626	110144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4070	45	2	1.12	540004025	133676	37.50	4005	4125	3965	5230	2820	4025	4039.78	1.83	0	1627	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1384	51.52	2.67	12	0.39	79.00	1525.00	5520	20230508	-26.27	2235	20221013	82.10	5520	-26.27	20230508	2295	77.34	20230103	5520	-26.27	20230508	2235	82.10	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
40	20230626	100144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4010	-15	5	-0.37	213785250	53496	15.01	4005	4035	3965	5230	2820	4025	3995.63	1.83	0	-2586	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1363	50.76	2.63	12	0.16	79.00	1525.00	5520	20230508	-27.36	2235	20221013	79.42	5520	-27.36	20230508	2295	74.73	20230103	5520	-27.36	20230508	2235	79.42	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
41	20230626	090144	00	50.00	KOSPI		화학	N	N	N	N	50	N	4000	-25	5	-0.62	35308575	8818	2.47	4005	4010	3985	5230	2820	4025	4000.86	1.83	0	-6659	4168	4096	4023	3951	3878	4132	3987	170	1205	500	2970	5	1	34000000	1360	50.63	2.62	12	0.03	79.00	1525.00	5520	20230508	-27.54	2235	20221013	78.97	5520	-27.54	20230508	2295	74.29	20230103	5520	-27.54	20230508	2235	78.97	20221013	4.79	N	003720	500	170 억		622716	N	N	4	N	00	N
42	20230623	151503	00	50.00	KOSPI		화학	N	N	N	N	50	N	4020	40	2	1.01	1334266040	332290	67.61	3995	4095	3950	5170	2790	3980	4015.37	1.88	0	-18034	4106	4042	3981	3917	3856	4075	3950	170	1190	500	2940	5	1	34000000	1367	50.89	2.64	12	0.98	79.00	1525.00	5520	20230508	-27.17	2235	20221013	79.87	5520	-27.17	20230508	2295	75.16	20230103	5520	-27.17	20230508	2235	79.87	20221013	5.01	N	003720	500	170 억		638673	N	N	4	N	00	N
43	20230623	140134	00	50.00	KOSPI		화학	N	N	N	N	50	N	4025	45	2	1.13	990847325	246559	50.16	3995	4095	3950	5170	2790	3980	4018.70	1.88	0	-17073	4106	4042	3981	3917	3856	4075	3950	170	1190	500	2940	5	1	34000000	1369	50.95	2.64	12	0.73	79.00	1525.00	5520	20230508	-27.08	2235	20221013	80.09	5520	-27.08	20230508	2295	75.38	20230103	5520	-27.08	20230508	2235	80.09	20221013	5.01	N	003720	500	170 억		638673	N	N	4	N	00	N
44	20230622	160431	00	50.00	KOSPI		화학	N	N	N	N	50	N	3980	-35	5	-0.87	1947394735	488877	95.99	3940	4045	3920	5210	2815	4015	3983.41	1.53	0	120636	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1353	50.38	2.61	12	1.44	79.00	1525.00	5520	20230508	-27.90	2235	20221013	78.08	5520	-27.90	20230508	2295	73.42	20230103	5520	-27.90	20230508	2235	78.08	20221013	4.99	N	003720	500	170 억		520141	N	N	4	N	00	N
45	20230622	150143	00	50.00	KOSPI		화학	N	N	N	N	50	N	3995	-20	5	-0.50	1767655970	443647	87.11	3940	4045	3920	5210	2815	4015	3984.37	1.53	0	104863	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1358	50.57	2.62	12	1.30	79.00	1525.00	5520	20230508	-27.63	2235	20221013	78.75	5520	-27.63	20230508	2295	74.07	20230103	5520	-27.63	20230508	2235	78.75	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
46	20230622	140432	00	50.00	KOSPI		화학	N	N	N	N	50	N	3945	-70	5	-1.74	1679078870	421400	82.74	3940	4045	3920	5210	2815	4015	3984.53	1.53	0	95320	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1341	49.94	2.59	12	1.24	79.00	1525.00	5520	20230508	-28.53	2235	20221013	76.51	5520	-28.53	20230508	2295	71.90	20230103	5520	-28.53	20230508	2235	76.51	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
47	20230622	130150	00	50.00	KOSPI		화학	N	N	N	N	50	N	3995	-20	5	-0.50	1122166275	280896	55.15	3940	4045	3935	5210	2815	4015	3994.95	1.53	0	80110	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1358	50.57	2.62	12	0.83	79.00	1525.00	5520	20230508	-27.63	2235	20221013	78.75	5520	-27.63	20230508	2295	74.07	20230103	5520	-27.63	20230508	2235	78.75	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
48	20230622	120945	00	50.00	KOSPI		화학	N	N	N	N	50	N	4000	-15	5	-0.37	1074009870	268823	52.78	3940	4045	3935	5210	2815	4015	3995.23	1.53	0	77568	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1360	50.63	2.62	12	0.79	79.00	1525.00	5520	20230508	-27.54	2235	20221013	78.97	5520	-27.54	20230508	2295	74.29	20230103	5520	-27.54	20230508	2235	78.97	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
49	20230622	111006	00	50.00	KOSPI		화학	N	N	N	N	50	N	3985	-30	5	-0.75	775183555	193755	38.04	3940	4045	3935	5210	2815	4015	4000.84	1.53	0	48870	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1355	50.44	2.61	12	0.57	79.00	1525.00	5520	20230508	-27.81	2235	20221013	78.30	5520	-27.81	20230508	2295	73.64	20230103	5520	-27.81	20230508	2235	78.30	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
50	20230622	100928	00	50.00	KOSPI		화학	N	N	N	N	50	N	3995	-20	5	-0.50	394465640	98573	19.35	3940	4045	3935	5210	2815	4015	4001.76	1.53	0	20954	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1358	50.57	2.62	12	0.29	79.00	1525.00	5520	20230508	-27.63	2235	20221013	78.75	5520	-27.63	20230508	2295	74.07	20230103	5520	-27.63	20230508	2235	78.75	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
51	20230622	090441	00	50.00	KOSPI		화학	N	N	N	N	50	N	4000	-15	5	-0.37	68583710	17253	3.39	3940	4015	3935	5210	2815	4015	3975.18	1.53	0	2335	4191	4102	4041	3952	3891	4072	3922	170	1197	500	2970	5	1	34000000	1360	50.63	2.62	12	0.05	79.00	1525.00	5520	20230508	-27.54	2235	20221013	78.97	5520	-27.54	20230508	2295	74.29	20230103	5520	-27.54	20230508	2235	78.97	20221013	4.99	N	003720	500	170 억		520141	N	N	146	N	00	N
52	20230621	160128	00	50.00	KOSPI		화학	N	N	N	N	50	N	4015	-85	5	-2.07	2043657785	507737	149.20	4080	4130	3980	5330	2870	4100	4025.06	1.25	0	95982	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1365	50.82	2.63	12	1.49	79.00	1525.00	5520	20230508	-27.26	2235	20221013	79.64	5520	-27.26	20230508	2295	74.95	20230103	5520	-27.26	20230508	2235	79.64	20221013	5.15	N	003720	500	170 억		425973	N	N	146	N	00	N
53	20230621	150111	00	50.00	KOSPI		화학	N	N	N	N	50	N	4015	-85	5	-2.07	1931177305	479639	140.94	4080	4130	3980	5330	2870	4100	4026.31	1.25	0	86823	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1365	50.82	2.63	12	1.41	79.00	1525.00	5520	20230508	-27.26	2235	20221013	79.64	5520	-27.26	20230508	2295	74.95	20230103	5520	-27.26	20230508	2235	79.64	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
54	20230621	140634	00	50.00	KOSPI		화학	N	N	N	N	50	N	4005	-95	5	-2.32	1731920405	429835	126.31	4080	4130	3980	5330	2870	4100	4029.27	1.25	0	72436	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1362	50.70	2.63	12	1.26	79.00	1525.00	5520	20230508	-27.45	2235	20221013	79.19	5520	-27.45	20230508	2295	74.51	20230103	5520	-27.45	20230508	2235	79.19	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
55	20230621	130215	00	50.00	KOSPI		화학	N	N	N	N	50	N	4025	-75	5	-1.83	1392075210	344926	101.36	4080	4130	3980	5330	2870	4100	4035.87	1.25	0	51799	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1369	50.95	2.64	12	1.01	79.00	1525.00	5520	20230508	-27.08	2235	20221013	80.09	5520	-27.08	20230508	2295	75.38	20230103	5520	-27.08	20230508	2235	80.09	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
56	20230621	120840	00	50.00	KOSPI		화학	N	N	N	N	50	N	4050	-50	5	-1.22	1208973130	299462	88.00	4080	4130	3980	5330	2870	4100	4037.15	1.25	0	45852	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1377	51.27	2.66	12	0.88	79.00	1525.00	5520	20230508	-26.63	2235	20221013	81.21	5520	-26.63	20230508	2295	76.47	20230103	5520	-26.63	20230508	2235	81.21	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
57	20230621	110720	00	50.00	KOSPI		화학	N	N	N	N	50	N	4020	-80	5	-1.95	752302570	185320	54.46	4080	4130	4000	5330	2870	4100	4059.48	1.25	0	6067	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1367	50.89	2.64	12	0.55	79.00	1525.00	5520	20230508	-27.17	2235	20221013	79.87	5520	-27.17	20230508	2295	75.16	20230103	5520	-27.17	20230508	2235	79.87	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
58	20230621	100534	00	50.00	KOSPI		화학	N	N	N	N	50	N	4095	-5	5	-0.12	446738705	109502	32.18	4080	4130	4030	5330	2870	4100	4079.73	1.25	0	6510	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1392	51.84	2.69	12	0.32	79.00	1525.00	5520	20230508	-25.82	2235	20221013	83.22	5520	-25.82	20230508	2295	78.43	20230103	5520	-25.82	20230508	2235	83.22	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
59	20230621	090440	00	50.00	KOSPI		화학	N	N	N	N	50	N	4105	5	2	0.12	53673010	13121	3.86	4080	4110	4070	5330	2870	4100	4090.62	1.25	0	-6491	4300	4200	4140	4040	3980	4170	4010	170	1230	500	3030	5	1	34000000	1396	51.96	2.69	12	0.04	79.00	1525.00	5520	20230508	-25.63	2235	20221013	83.67	5520	-25.63	20230508	2295	78.87	20230103	5520	-25.63	20230508	2235	83.67	20221013	5.15	N	003720	500	170 억		425973	N	N	7	N	00	N
60	20230620	160708	00	50.00	KOSPI		화학	N	N	N	N	50	N	4100	-145	5	-3.42	1397380425	338936	77.76	4240	4240	4080	5510	2975	4245	4122.88	1.35	0	-32033	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1394	51.90	2.69	12	1.00	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	5.17	N	003720	500	170 억		458519	N	N	7	N	00	N
61	20230620	150132	00	50.00	KOSPI		화학	N	N	N	N	50	N	4100	-145	5	-3.42	1315671975	319006	73.19	4240	4240	4080	5510	2975	4245	4124.25	1.35	0	-34656	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1394	51.90	2.69	12	0.94	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
62	20230620	140808	00	50.00	KOSPI		화학	N	N	N	N	50	N	4100	-145	5	-3.42	1113313195	269578	61.85	4240	4240	4090	5510	2975	4245	4129.79	1.35	0	-29721	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1394	51.90	2.69	12	0.79	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
63	20230620	130741	00	50.00	KOSPI		화학	N	N	N	N	50	N	4100	-145	5	-3.42	987945940	239017	54.84	4240	4240	4090	5510	2975	4245	4133.32	1.35	0	-20100	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1394	51.90	2.69	12	0.70	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
64	20230620	120633	00	50.00	KOSPI		화학	N	N	N	N	50	N	4135	-110	5	-2.59	876031535	211754	48.58	4240	4240	4090	5510	2975	4245	4136.97	1.35	0	-15688	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1406	52.34	2.71	12	0.62	79.00	1525.00	5520	20230508	-25.09	2235	20221013	85.01	5520	-25.09	20230508	2295	80.17	20230103	5520	-25.09	20230508	2235	85.01	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
65	20230620	110507	00	50.00	KOSPI		화학	N	N	N	N	50	N	4130	-115	5	-2.71	662470670	159752	36.65	4240	4240	4100	5510	2975	4245	4146.81	1.35	0	-13283	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1404	52.28	2.71	12	0.47	79.00	1525.00	5520	20230508	-25.18	2235	20221013	84.79	5520	-25.18	20230508	2295	79.96	20230103	5520	-25.18	20230508	2235	84.79	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
66	20230620	100154	00	50.00	KOSPI		화학	N	N	N	N	50	N	4160	-85	5	-2.00	471574885	113426	26.02	4240	4240	4105	5510	2975	4245	4157.48	1.35	0	-13883	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1414	52.66	2.73	12	0.33	79.00	1525.00	5520	20230508	-24.64	2235	20221013	86.13	5520	-24.64	20230508	2295	81.26	20230103	5520	-24.64	20230508	2235	86.13	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
67	20230620	090111	00	50.00	KOSPI		화학	N	N	N	N	50	N	4240	-5	5	-0.12	7574690	1788	0.41	4240	4240	4235	5510	2975	4245	4235.89	1.35	0	-139	4365	4305	4195	4135	4025	4335	4165	170	1267	500	3140	5	1	34000000	1442	53.67	2.78	12	0.01	79.00	1525.00	5520	20230508	-23.19	2235	20221013	89.71	5520	-23.19	20230508	2295	84.75	20230103	5520	-23.19	20230508	2235	89.71	20221013	5.17	N	003720	500	170 억		458519	N	N	10	N	00	N
68	20230619	160125	00	50.00	KOSPI		화학	N	N	N	N	50	N	4245	15	2	0.35	1792271695	431168	97.83	4230	4255	4085	5490	2965	4230	4156.50	1.10	0	81445	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1443	53.73	2.78	12	1.27	79.00	1525.00	5520	20230508	-23.10	2235	20221013	89.93	5520	-23.10	20230508	2295	84.97	20230103	5520	-23.10	20230508	2235	89.93	20221013	5.21	N	003720	500	170 억		375423	N	N	10	N	00	N
69	20230619	150803	00	50.00	KOSPI		화학	N	N	N	N	50	N	4225	-5	5	-0.12	1704810570	410513	93.14	4230	4230	4085	5490	2965	4230	4152.87	1.10	0	83484	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1437	53.48	2.77	12	1.21	79.00	1525.00	5520	20230508	-23.46	2235	20221013	89.04	5520	-23.46	20230508	2295	84.10	20230103	5520	-23.46	20230508	2235	89.04	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
70	20230619	140115	00	50.00	KOSPI		화학	N	N	N	N	50	N	4170	-60	5	-1.42	1540194140	371300	84.25	4230	4230	4085	5490	2965	4230	4148.11	1.10	0	75439	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1418	52.78	2.73	12	1.09	79.00	1525.00	5520	20230508	-24.46	2235	20221013	86.58	5520	-24.46	20230508	2295	81.70	20230103	5520	-24.46	20230508	2235	86.58	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
71	20230619	130928	00	50.00	KOSPI		화학	N	N	N	N	50	N	4180	-50	5	-1.18	1399685090	337539	76.59	4230	4230	4085	5490	2965	4230	4146.73	1.10	0	79641	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1421	52.91	2.74	12	0.99	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
72	20230619	120555	00	50.00	KOSPI		화학	N	N	N	N	50	N	4170	-60	5	-1.42	1269925705	306408	69.52	4230	4230	4085	5490	2965	4230	4144.55	1.10	0	79744	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1418	52.78	2.73	12	0.90	79.00	1525.00	5520	20230508	-24.46	2235	20221013	86.58	5520	-24.46	20230508	2295	81.70	20230103	5520	-24.46	20230508	2235	86.58	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
73	20230619	111022	00	50.00	KOSPI		화학	N	N	N	N	50	N	4185	-45	5	-1.06	1154545665	278755	63.25	4230	4230	4085	5490	2965	4230	4141.78	1.10	0	77307	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1423	52.97	2.74	12	0.82	79.00	1525.00	5520	20230508	-24.18	2235	20221013	87.25	5520	-24.18	20230508	2295	82.35	20230103	5520	-24.18	20230508	2235	87.25	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
74	20230619	100249	00	50.00	KOSPI		화학	N	N	N	N	50	N	4185	-45	5	-1.06	857855900	207820	47.15	4230	4230	4085	5490	2965	4230	4127.86	1.10	0	67969	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1423	52.97	2.74	12	0.61	79.00	1525.00	5520	20230508	-24.18	2235	20221013	87.25	5520	-24.18	20230508	2295	82.35	20230103	5520	-24.18	20230508	2235	87.25	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
75	20230619	090756	00	50.00	KOSPI		화학	N	N	N	N	50	N	4150	-80	5	-1.89	154550835	37070	8.41	4230	4230	4145	5490	2965	4230	4169.11	1.10	0	-4200	4393	4311	4218	4136	4043	4265	4090	170	1262	500	3130	5	1	34000000	1411	52.53	2.72	12	0.11	79.00	1525.00	5520	20230508	-24.82	2235	20221013	85.68	5520	-24.82	20230508	2295	80.83	20230103	5520	-24.82	20230508	2235	85.68	20221013	5.21	N	003720	500	170 억		375423	N	N	4	N	00	N
76	20230616	160556	00	50.00	KOSPI		화학	N	N	N	N	50	N	4230	-45	5	-1.05	1844743805	437983	86.43	4250	4300	4125	5550	2995	4275	4211.64	0.86	0	77179	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1438	53.54	2.77	12	1.29	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	5.44	N	003720	500	170 억		293554	N	N	4	N	00	N
77	20230616	150628	00	50.00	KOSPI		화학	N	N	N	N	50	N	4240	-35	5	-0.82	1734107530	411835	81.27	4250	4300	4125	5550	2995	4275	4210.61	0.86	0	72020	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1442	53.67	2.78	12	1.21	79.00	1525.00	5520	20230508	-23.19	2235	20221013	89.71	5520	-23.19	20230508	2295	84.75	20230103	5520	-23.19	20230508	2235	89.71	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
78	20230616	141038	00	50.00	KOSPI		화학	N	N	N	N	50	N	4235	-40	5	-0.94	1642943500	390342	77.03	4250	4300	4125	5550	2995	4275	4208.90	0.86	0	69678	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1440	53.61	2.78	12	1.15	79.00	1525.00	5520	20230508	-23.28	2235	20221013	89.49	5520	-23.28	20230508	2295	84.53	20230103	5520	-23.28	20230508	2235	89.49	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
79	20230616	130934	00	50.00	KOSPI		화학	N	N	N	N	50	N	4280	5	2	0.12	1437104285	341944	67.48	4250	4300	4125	5550	2995	4275	4202.64	0.86	0	67445	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1455	54.18	2.81	12	1.01	79.00	1525.00	5520	20230508	-22.46	2235	20221013	91.50	5520	-22.46	20230508	2295	86.49	20230103	5520	-22.46	20230508	2235	91.50	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
80	20230616	120502	00	50.00	KOSPI		화학	N	N	N	N	50	N	4275	0	3	0.00	1361815020	324326	64.00	4250	4300	4125	5550	2995	4275	4198.79	0.86	0	71612	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1454	54.11	2.80	12	0.95	79.00	1525.00	5520	20230508	-22.55	2235	20221013	91.28	5520	-22.55	20230508	2295	86.27	20230103	5520	-22.55	20230508	2235	91.28	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
81	20230616	110442	00	50.00	KOSPI		화학	N	N	N	N	50	N	4265	-10	5	-0.23	1240159575	295914	58.39	4250	4295	4125	5550	2995	4275	4190.81	0.86	0	62680	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1450	53.99	2.80	12	0.87	79.00	1525.00	5520	20230508	-22.74	2235	20221013	90.83	5520	-22.74	20230508	2295	85.84	20230103	5520	-22.74	20230508	2235	90.83	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
82	20230616	100703	00	50.00	KOSPI		화학	N	N	N	N	50	N	4230	-45	5	-1.05	1089246910	260328	51.37	4250	4295	4125	5550	2995	4275	4183.96	0.86	0	62725	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1438	53.54	2.77	12	0.77	79.00	1525.00	5520	20230508	-23.37	2235	20221013	89.26	5520	-23.37	20230508	2295	84.31	20230103	5520	-23.37	20230508	2235	89.26	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
83	20230616	091005	00	50.00	KOSPI		화학	N	N	N	N	50	N	4220	-55	5	-1.29	135524640	32005	6.32	4250	4295	4215	5550	2995	4275	4233.85	0.86	0	11111	4485	4380	4265	4160	4045	4322	4102	170	1277	500	3160	5	1	34000000	1435	53.42	2.77	12	0.09	79.00	1525.00	5520	20230508	-23.55	2235	20221013	88.81	5520	-23.55	20230508	2295	83.88	20230103	5520	-23.55	20230508	2235	88.81	20221013	5.44	N	003720	500	170 억		293554	N	N	1	N	00	N
84	20230615	150150	00	50.00	KOSPI		화학	N	N	N	N	50	N	4270	-55	5	-1.27	2044723690	481243	73.64	4350	4370	4150	5620	3030	4325	4248.84	0.57	0	98815	4708	4516	4358	4166	4008	4437	4087	170	1295	500	3200	5	1	34000000	1452	54.05	2.80	12	1.42	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	5.48	N	003720	500	170 억		194636	N	N	0	N	00	N
85	20230615	140632	00	50.00	KOSPI		화학	N	N	N	N	50	N	4275	-50	5	-1.16	1939565050	456588	69.87	4350	4370	4150	5620	3030	4325	4247.95	0.57	0	106042	4708	4516	4358	4166	4008	4437	4087	170	1295	500	3200	5	1	34000000	1454	54.11	2.80	12	1.34	79.00	1525.00	5520	20230508	-22.55	2235	20221013	91.28	5520	-22.55	20230508	2295	86.27	20230103	5520	-22.55	20230508	2235	91.28	20221013	5.48	N	003720	500	170 억		194636	N	N	0	N	00	N
86	20230615	130146	00	50.00	KOSPI		화학	N	N	N	N	50	N	4260	-65	5	-1.50	1831891925	431376	66.01	4350	4370	4150	5620	3030	4325	4246.62	0.57	0	107281	4708	4516	4358	4166	4008	4437	4087	170	1295	500	3200	5	1	34000000	1448	53.92	2.79	12	1.27	79.00	1525.00	5520	20230508	-22.83	2235	20221013	90.60	5520	-22.83	20230508	2295	85.62	20230103	5520	-22.83	20230508	2235	90.60	20221013	5.48	N	003720	500	170 억		194636	N	N	0	N	00	N
87	20230615	120815	00	50.00	KOSPI		화학	N	N	N	N	50	N	4210	-115	5	-2.66	1552703890	365045	55.86	4350	4370	4150	5620	3030	4325	4253.46	0.57	0	74125	4708	4516	4358	4166	4008	4437	4087	170	1295	500	3200	5	1	34000000	1431	53.29	2.76	12	1.07	79.00	1525.00	5520	20230508	-23.73	2235	20221013	88.37	5520	-23.73	20230508	2295	83.44	20230103	5520	-23.73	20230508	2235	88.37	20221013	5.48	N	003720	500	170 억		194636	N	N	0	N	00	N
88	20230615	111050	00	50.00	KOSPI		화학	N	N	N	N	50	N	4210	-115	5	-2.66	985903605	229976	35.19	4350	4370	4185	5620	3030	4325	4286.98	0.57	0	16017	4708	4516	4358	4166	4008	4437	4087	170	1295	500	3200	5	1	34000000	1431	53.29	2.76	12	0.68	79.00	1525.00	5520	20230508	-23.73	2235	20221013	88.37	5520	-23.73	20230508	2295	83.44	20230103	5520	-23.73	20230508	2235	88.37	20221013	5.48	N	003720	500	170 억		194636	N	N	0	N	00	N
89	20230611	184809	00	50.00	KOSPI		화학	N	N	N	N	50	N	4405	30	2	0.69	1783175705	406057	49.20	4400	4450	4355	5680	3065	4375	4391.41	0.61	-43074	-39642	4581	4477	4396	4292	4211	4437	4252	170	1307	500	3230	5	1	34000000	1498	55.76	2.89	12	1.19	79.00	1525.00	5520	20230508	-20.20	2235	20221013	97.09	5520	-20.20	20230508	2295	91.94	20230103	5520	-20.20	20230508	2235	97.09	20221013	5.36	N	003720	500	170 억		206482	N	N	972	N	00	N