KissMeData/457190/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	161154	52	100.00	KOSPI		화학	N	N	N	N		N	325000	49500	2	17.97	274959213000	956594	205.57	269000	325000	257000	358000	193000	275500	287203.63	2.07	0	-8663	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	17903	0.00	0.00	12	17.36	0.00	0.00	450000	20230615	-27.78	83000	20230531	291.57	450000	-27.78	20230615	83000	291.57	20230531	450000	-27.78	20230615	83000	291.57	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
3	20230630	151156	52	100.00	KOSPI		화학	N	N	N	N		N	311500	36000	2	13.07	255022660500	894172	192.15	269000	319000	257000	358000	193000	275500	285219.45	2.07	0	-7190	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	17160	0.00	0.00	12	16.23	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
4	20230630	141155	52	100.00	KOSPI		화학	N	N	N	N		N	295500	20000	2	7.26	195023741500	697544	149.90	269000	302500	257000	358000	193000	275500	279593.89	2.07	0	-3984	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	16278	0.00	0.00	12	12.66	0.00	0.00	450000	20230615	-34.33	83000	20230531	256.02	450000	-34.33	20230615	83000	256.02	20230531	450000	-34.33	20230615	83000	256.02	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
5	20230630	131153	52	100.00	KOSPI		화학	N	N	N	N		N	279000	3500	2	1.27	171193443500	615872	132.35	269000	302500	257000	358000	193000	275500	277974.40	2.07	0	-3569	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	15369	0.00	0.00	12	11.18	0.00	0.00	450000	20230615	-38.00	83000	20230531	236.14	450000	-38.00	20230615	83000	236.14	20230531	450000	-38.00	20230615	83000	236.14	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
6	20230630	121150	52	100.00	KOSPI		화학	N	N	N	N		N	292000	16500	2	5.99	142560222500	514517	110.57	269000	302500	257000	358000	193000	275500	277079.80	2.07	0	-6348	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	16086	0.00	0.00	12	9.34	0.00	0.00	450000	20230615	-35.11	83000	20230531	251.81	450000	-35.11	20230615	83000	251.81	20230531	450000	-35.11	20230615	83000	251.81	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
7	20230630	111135	52	100.00	KOSPI		화학	N	N	N	N		N	266500	-9000	5	-3.27	66209858000	248761	53.46	269000	284500	257000	358000	193000	275500	266109.63	2.07	0	1037	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	14681	0.00	0.00	12	4.52	0.00	0.00	450000	20230615	-40.78	83000	20230531	221.08	450000	-40.78	20230615	83000	221.08	20230531	450000	-40.78	20230615	83000	221.08	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
8	20230630	101154	52	100.00	KOSPI		화학	N	N	N	N		N	260500	-15000	5	-5.44	47457026000	176964	38.03	269000	284500	259500	358000	193000	275500	268119.32	2.07	0	457	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	14350	0.00	0.00	12	3.21	0.00	0.00	450000	20230615	-42.11	83000	20230531	213.86	450000	-42.11	20230615	83000	213.86	20230531	450000	-42.11	20230615	83000	213.86	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
9	20230630	091154	52	100.00	KOSPI		화학	N	N	N	N		N	270500	-5000	5	-1.81	17110315000	62331	13.39	269000	284500	267500	358000	193000	275500	274486.25	2.07	0	173	312166	293832	282666	264332	253166	288250	258750	275	82500	5000	0	500	1	5508749	14901	0.00	0.00	12	1.13	0.00	0.00	450000	20230615	-39.89	83000	20230531	225.90	450000	-39.89	20230615	83000	225.90	20230531	450000	-39.89	20230615	83000	225.90	20230531	0.63	N	457190	5000	275 억		114018	N	N	1	N	03	N
10	20230629	161147	52	100.00	KOSPI		화학	N	N	N	N		N	275500	-29500	5	-9.67	130982674500	458304	139.53	300000	301000	271500	396500	213500	305000	285774.76	1.85	0	12206	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15177	0.00	0.00	12	8.32	0.00	0.00	450000	20230615	-38.78	83000	20230531	231.93	450000	-38.78	20230615	83000	231.93	20230531	450000	-38.78	20230615	83000	231.93	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
11	20230629	151147	52	100.00	KOSPI		화학	N	N	N	N		N	277000	-28000	5	-9.18	123474448500	430990	131.21	300000	301000	271500	396500	213500	305000	286397.23	1.85	0	12932	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15259	0.00	0.00	12	7.82	0.00	0.00	450000	20230615	-38.44	83000	20230531	233.73	450000	-38.44	20230615	83000	233.73	20230531	450000	-38.44	20230615	83000	233.73	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
12	20230629	141142	52	100.00	KOSPI		화학	N	N	N	N		N	288000	-17000	5	-5.57	92935154500	321044	97.74	300000	301000	281000	396500	213500	305000	289372.99	1.85	0	12170	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15865	0.00	0.00	12	5.83	0.00	0.00	450000	20230615	-36.00	83000	20230531	246.99	450000	-36.00	20230615	83000	246.99	20230531	450000	-36.00	20230615	83000	246.99	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
13	20230629	131141	52	100.00	KOSPI		화학	N	N	N	N		N	284500	-20500	5	-6.72	77626294000	267133	81.33	300000	301000	284000	396500	213500	305000	290473.19	1.85	0	11265	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15672	0.00	0.00	12	4.85	0.00	0.00	450000	20230615	-36.78	83000	20230531	242.77	450000	-36.78	20230615	83000	242.77	20230531	450000	-36.78	20230615	83000	242.77	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
14	20230629	121147	52	100.00	KOSPI		화학	N	N	N	N		N	286000	-19000	5	-6.23	70850167000	243449	74.12	300000	301000	284000	396500	213500	305000	290901.88	1.85	0	10413	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15755	0.00	0.00	12	4.42	0.00	0.00	450000	20230615	-36.44	83000	20230531	244.58	450000	-36.44	20230615	83000	244.58	20230531	450000	-36.44	20230615	83000	244.58	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
15	20230629	111147	52	100.00	KOSPI		화학	N	N	N	N		N	289500	-15500	5	-5.08	65092964500	223405	68.01	300000	301000	284000	396500	213500	305000	291234.69	1.85	0	9592	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15948	0.00	0.00	12	4.06	0.00	0.00	450000	20230615	-35.67	83000	20230531	248.80	450000	-35.67	20230615	83000	248.80	20230531	450000	-35.67	20230615	83000	248.80	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
16	20230629	101150	52	100.00	KOSPI		화학	N	N	N	N		N	288500	-16500	5	-5.41	53485023000	183126	55.75	300000	301000	284000	396500	213500	305000	291912.71	1.85	0	6359	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	15893	0.00	0.00	12	3.32	0.00	0.00	450000	20230615	-35.89	83000	20230531	247.59	450000	-35.89	20230615	83000	247.59	20230531	450000	-35.89	20230615	83000	247.59	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
17	20230629	091032	52	100.00	KOSPI		화학	N	N	N	N		N	294500	-10500	5	-3.44	13506552500	45499	13.85	300000	301000	291000	396500	213500	305000	296448.62	1.85	0	1220	338666	321832	311166	294332	283666	316500	289000	275	91500	5000	0	500	1	5508749	16223	0.00	0.00	12	0.83	0.00	0.00	450000	20230615	-34.56	83000	20230531	254.82	450000	-34.56	20230615	83000	254.82	20230531	450000	-34.56	20230615	83000	254.82	20230531	0.63	N	457190	5000	275 억		101677	N	N	1	N	03	N
18	20230628	161130	52	100.00	KOSPI		화학	N	N	N	N		N	305000	-12000	5	-3.79	100146133500	321150	111.81	328000	328000	300500	412000	222000	317000	311878.62	1.85	0	-145	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	16802	0.00	0.00	12	5.83	0.00	0.00	450000	20230615	-32.22	83000	20230531	267.47	450000	-32.22	20230615	83000	267.47	20230531	450000	-32.22	20230615	83000	267.47	20230531	0.63	N	457190	5000	275 억		101822	N	N	1	N	03	N
19	20230628	151138	52	100.00	KOSPI		화학	N	N	N	N		N	309500	-7500	5	-2.37	95980835500	307578	107.09	328000	328000	300500	412000	222000	317000	312053.40	1.85	0	-644	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	17050	0.00	0.00	12	5.58	0.00	0.00	450000	20230615	-31.22	83000	20230531	272.89	450000	-31.22	20230615	83000	272.89	20230531	450000	-31.22	20230615	83000	272.89	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
20	20230628	141137	52	100.00	KOSPI		화학	N	N	N	N		N	309000	-8000	5	-2.52	87775082500	281169	97.89	328000	328000	300500	412000	222000	317000	312178.83	1.85	0	-145	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	17022	0.00	0.00	12	5.10	0.00	0.00	450000	20230615	-31.33	83000	20230531	272.29	450000	-31.33	20230615	83000	272.29	20230531	450000	-31.33	20230615	83000	272.29	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
21	20230628	131137	52	100.00	KOSPI		화학	N	N	N	N		N	312500	-4500	5	-1.42	81222809000	260027	90.53	328000	328000	300500	412000	222000	317000	312362.71	1.85	0	99	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	17215	0.00	0.00	12	4.72	0.00	0.00	450000	20230615	-30.56	83000	20230531	276.51	450000	-30.56	20230615	83000	276.51	20230531	450000	-30.56	20230615	83000	276.51	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
22	20230628	121150	52	100.00	KOSPI		화학	N	N	N	N		N	316000	-1000	5	-0.32	76599276500	245316	85.41	328000	328000	300500	412000	222000	317000	312247.08	1.85	0	148	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	17408	0.00	0.00	12	4.45	0.00	0.00	450000	20230615	-29.78	83000	20230531	280.72	450000	-29.78	20230615	83000	280.72	20230531	450000	-29.78	20230615	83000	280.72	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
23	20230628	111145	52	100.00	KOSPI		화학	N	N	N	N		N	320000	3000	2	0.95	67675389500	217158	75.61	328000	328000	300500	412000	222000	317000	311640.87	1.85	0	185	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	17628	0.00	0.00	12	3.94	0.00	0.00	450000	20230615	-28.89	83000	20230531	285.54	450000	-28.89	20230615	83000	285.54	20230531	450000	-28.89	20230615	83000	285.54	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
24	20230628	101146	52	100.00	KOSPI		화학	N	N	N	N		N	307500	-9500	5	-3.00	43985445000	140792	49.02	328000	328000	303000	412000	222000	317000	312413.89	1.85	0	-523	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	16939	0.00	0.00	12	2.56	0.00	0.00	450000	20230615	-31.67	83000	20230531	270.48	450000	-31.67	20230615	83000	270.48	20230531	450000	-31.67	20230615	83000	270.48	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
25	20230628	091141	52	100.00	KOSPI		화학	N	N	N	N		N	308500	-8500	5	-2.68	14925356500	46645	16.24	328000	328000	307000	412000	222000	317000	319978.59	1.85	0	38	340333	328666	321833	310166	303333	325250	306750	275	95000	5000	0	500	1	5508749	16994	0.00	0.00	12	0.85	0.00	0.00	450000	20230615	-31.44	83000	20230531	271.69	450000	-31.44	20230615	83000	271.69	20230531	450000	-31.44	20230615	83000	271.69	20230531	0.63	N	457190	5000	275 억		101822	N	N	72	N	03	N
26	20230627	161141	52	100.00	KOSPI		화학	N	N	N	N		N	317000	-21000	5	-6.21	90496262500	280415	49.27	333000	333500	315000	439000	237000	338000	322685.71	2.88	0	-57387	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	17463	0.00	0.00	12	5.09	0.00	0.00	450000	20230615	-29.56	83000	20230531	281.93	450000	-29.56	20230615	83000	281.93	20230531	450000	-29.56	20230615	83000	281.93	20230531	0.64	N	457190	5000	275 억		158705	N	N	72	N	03	N
27	20230627	151152	52	100.00	KOSPI		화학	N	N	N	N		N	318000	-20000	5	-5.92	82314723000	254577	44.73	333000	333500	317000	439000	237000	338000	323276.91	2.88	0	-48364	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	17518	0.00	0.00	12	4.62	0.00	0.00	450000	20230615	-29.33	83000	20230531	283.13	450000	-29.33	20230615	83000	283.13	20230531	450000	-29.33	20230615	83000	283.13	20230531	0.64	N	457190	5000	275 억		158705	N	N	65	N	03	N
28	20230627	141201	52	100.00	KOSPI		화학	N	N	N	N		N	322500	-15500	5	-4.59	65058258000	200641	35.26	333000	333500	317500	439000	237000	338000	324177.87	2.88	0	-29800	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	17766	0.00	0.00	12	3.64	0.00	0.00	450000	20230615	-28.33	83000	20230531	288.55	450000	-28.33	20230615	83000	288.55	20230531	450000	-28.33	20230615	83000	288.55	20230531	0.64	N	457190	5000	275 억		158705	N	N	65	N	03	N
29	20230627	121158	52	100.00	KOSPI		화학	N	N	N	N		N	323000	-15000	5	-4.44	53048354000	163565	28.74	333000	333500	317500	439000	237000	338000	324235.19	2.88	0	-18313	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	17793	0.00	0.00	12	2.97	0.00	0.00	450000	20230615	-28.22	83000	20230531	289.16	450000	-28.22	20230615	83000	289.16	20230531	450000	-28.22	20230615	83000	289.16	20230531	0.64	N	457190	5000	275 억		158705	N	N	65	N	03	N
30	20230627	111209	52	100.00	KOSPI		화학	N	N	N	N		N	329000	-9000	5	-2.66	46470214000	143293	25.18	333000	333500	317500	439000	237000	338000	324198.32	2.88	0	-13476	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	18124	0.00	0.00	12	2.60	0.00	0.00	450000	20230615	-26.89	83000	20230531	296.39	450000	-26.89	20230615	83000	296.39	20230531	450000	-26.89	20230615	83000	296.39	20230531	0.64	N	457190	5000	275 억		158705	N	N	65	N	03	N
31	20230627	101133	52	100.00	KOSPI		화학	N	N	N	N		N	325500	-12500	5	-3.70	36451589500	112478	19.76	333000	333500	317500	439000	237000	338000	323942.90	2.88	0	-10126	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	17931	0.00	0.00	12	2.04	0.00	0.00	450000	20230615	-27.67	83000	20230531	292.17	450000	-27.67	20230615	83000	292.17	20230531	450000	-27.67	20230615	83000	292.17	20230531	0.64	N	457190	5000	275 억		158705	N	N	65	N	03	N
32	20230627	091139	52	100.00	KOSPI		화학	N	N	N	N		N	322500	-15500	5	-4.59	14328699000	43876	7.71	333000	333500	322000	439000	237000	338000	326285.03	2.88	0	-278	373000	355500	334000	316500	295000	344750	305750	275	101000	5000	0	500	1	5508749	17766	0.00	0.00	12	0.80	0.00	0.00	450000	20230615	-28.33	83000	20230531	288.55	450000	-28.33	20230615	83000	288.55	20230531	450000	-28.33	20230615	83000	288.55	20230531	0.64	N	457190	5000	275 억		158705	N	N	65	N	03	N
33	20230626	161140	52	100.00	KOSPI		화학	N	N	N	N		N	338000	-500	5	-0.15	187121687000	564128	65.54	338500	351500	312500	440000	237000	338500	331675.55	2.96	0	-3946	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	18620	0.00	0.00	12	10.24	0.00	0.00	450000	20230615	-24.89	83000	20230531	307.23	450000	-24.89	20230615	83000	307.23	20230531	450000	-24.89	20230615	83000	307.23	20230531	0.81	N	457190	5000	275 억		163142	N	N	65	N	03	N
34	20230626	151145	52	100.00	KOSPI		화학	N	N	N	N		N	336500	-2000	5	-0.59	180375538500	544022	63.20	338500	351500	312500	440000	237000	338500	331555.75	2.96	0	-3535	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	18537	0.00	0.00	12	9.88	0.00	0.00	450000	20230615	-25.22	83000	20230531	305.42	450000	-25.22	20230615	83000	305.42	20230531	450000	-25.22	20230615	83000	305.42	20230531	0.81	N	457190	5000	275 억		163142	N	N	11	N	03	N
35	20230626	141143	52	100.00	KOSPI		화학	N	N	N	N		N	342000	3500	2	1.03	132978341500	406040	47.17	338500	346500	312500	440000	237000	338500	327493.11	2.96	0	-6627	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	18840	0.00	0.00	12	7.37	0.00	0.00	450000	20230615	-24.00	83000	20230531	312.05	450000	-24.00	20230615	83000	312.05	20230531	450000	-24.00	20230615	83000	312.05	20230531	0.81	N	457190	5000	275 억		163142	N	N	11	N	03	N
36	20230626	121140	52	100.00	KOSPI		화학	N	N	N	N		N	315500	-23000	5	-6.79	88964300000	273142	31.73	338500	345500	312500	440000	237000	338500	325694.20	2.96	0	-6336	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	17380	0.00	0.00	12	4.96	0.00	0.00	450000	20230615	-29.89	83000	20230531	280.12	450000	-29.89	20230615	83000	280.12	20230531	450000	-29.89	20230615	83000	280.12	20230531	0.81	N	457190	5000	275 억		163142	N	N	11	N	03	N
37	20230626	111139	52	100.00	KOSPI		화학	N	N	N	N		N	318000	-20500	5	-6.06	77369107000	236458	27.47	338500	345500	314500	440000	237000	338500	327187.00	2.96	0	-3093	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	17518	0.00	0.00	12	4.29	0.00	0.00	450000	20230615	-29.33	83000	20230531	283.13	450000	-29.33	20230615	83000	283.13	20230531	450000	-29.33	20230615	83000	283.13	20230531	0.81	N	457190	5000	275 억		163142	N	N	11	N	03	N
38	20230626	101134	52	100.00	KOSPI		화학	N	N	N	N		N	323500	-15000	5	-4.43	64198976500	195202	22.68	338500	345500	314500	440000	237000	338500	328871.22	2.96	0	-776	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	17821	0.00	0.00	12	3.54	0.00	0.00	450000	20230615	-28.11	83000	20230531	289.76	450000	-28.11	20230615	83000	289.76	20230531	450000	-28.11	20230615	83000	289.76	20230531	0.81	N	457190	5000	275 억		163142	N	N	11	N	03	N
39	20230626	091143	52	100.00	KOSPI		화학	N	N	N	N		N	334500	-4000	5	-1.18	22022546500	64880	7.54	338500	345500	331000	440000	237000	338500	339439.05	2.96	0	-1216	381833	360166	337833	316166	293833	371000	327000	275	101500	5000	0	500	1	5508749	18427	0.00	0.00	12	1.18	0.00	0.00	450000	20230615	-25.67	83000	20230531	303.01	450000	-25.67	20230615	83000	303.01	20230531	450000	-25.67	20230615	83000	303.01	20230531	0.81	N	457190	5000	275 억		163142	N	N	11	N	03	N
40	20230623	192830	52	100.00	KOSPI		화학	N	N	N	N		N	338500	24500	2	7.80	287081437500	860744	76.64	320000	359500	315500	408000	220000	314000	333497.60	2.96	-19220	-19350	370666	342332	321166	292832	271666	331750	282250	275	94000	5000	0	500	1	5508749	18647	0.00	0.00	12	15.63	0.00	0.00	450000	20230615	-24.78	83000	20230531	307.83	450000	-24.78	20230615	83000	307.83	20230531	450000	-24.78	20230615	83000	307.83	20230531	1.14	N	457190	5000	275 억		163142	N	N	11	N	03	N
41	20230623	140925	52	100.00	KOSPI		화학	N	N	N	N		N	325000	11000	2	3.50	248202609000	743760	66.23	320000	359500	315500	408000	220000	314000	333713.36	3.31	0	-12598	370666	342332	321166	292832	271666	331750	282250	275	94000	5000	0	500	1	5508749	17903	0.00	0.00	12	13.50	0.00	0.00	450000	20230615	-27.78	83000	20230531	291.57	450000	-27.78	20230615	83000	291.57	20230531	450000	-27.78	20230615	83000	291.57	20230531	1.14	N	457190	5000	275 억		182362	N	N	3	N	03	N
42	20230622	160611	52	100.00	KOSPI		화학	N	N	N	N		N	314000	-43500	5	-12.17	355321045000	1104097	123.92	343000	349500	300000	464500	250500	357500	321835.85	3.23	0	10107	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	17297	0.00	0.00	12	20.04	0.00	0.00	450000	20230615	-30.22	83000	20230531	278.31	450000	-30.22	20230615	83000	278.31	20230531	450000	-30.22	20230615	83000	278.31	20230531	1.18	N	457190	5000	275 억		178207	N	N	3	N	03	N
43	20230622	150106	52	100.00	KOSPI		화학	N	N	N	N		N	311500	-46000	5	-12.87	334870569500	1038837	116.60	343000	349500	300000	464500	250500	357500	322349.01	3.23	0	9903	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	17160	0.00	0.00	12	18.86	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	1.18	N	457190	5000	275 억		178207	N	N	157	N	03	N
44	20230622	140606	52	100.00	KOSPI		화학	N	N	N	N		N	309000	-48500	5	-13.57	264977317000	810608	90.98	343000	349500	309000	464500	250500	357500	326884.44	3.23	0	9098	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	17022	0.00	0.00	12	14.71	0.00	0.00	450000	20230615	-31.33	83000	20230531	272.29	450000	-31.33	20230615	83000	272.29	20230531	450000	-31.33	20230615	83000	272.29	20230531	1.18	N	457190	5000	275 억		178207	Y	N	157	N	03	N
45	20230622	130429	52	100.00	KOSPI		화학	N	N	N	N		N	311500	-46000	5	-12.87	237099221500	721865	81.02	343000	349500	309000	464500	250500	357500	328450.83	3.23	0	9583	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	17160	0.00	0.00	12	13.10	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	450000	-30.78	20230615	83000	275.30	20230531	450000	-30.78	20230615	83000	275.30	20230531	1.18	N	457190	5000	275 억		178207	N	N	157	N	03	N
46	20230622	120824	52	100.00	KOSPI		화학	N	N	N	N		N	319000	-38500	5	-10.77	184770448000	554737	62.26	343000	349500	319000	464500	250500	357500	333074.44	3.23	0	8294	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	17573	0.00	0.00	12	10.07	0.00	0.00	450000	20230615	-29.11	83000	20230531	284.34	450000	-29.11	20230615	83000	284.34	20230531	450000	-29.11	20230615	83000	284.34	20230531	1.18	N	457190	5000	275 억		178207	N	N	157	N	03	N
47	20230622	110630	52	100.00	KOSPI		화학	N	N	N	N		N	323000	-34500	5	-9.65	146780631000	436896	49.04	343000	349500	323000	464500	250500	357500	335958.90	3.23	0	426	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	17793	0.00	0.00	12	7.93	0.00	0.00	450000	20230615	-28.22	83000	20230531	289.16	450000	-28.22	20230615	83000	289.16	20230531	450000	-28.22	20230615	83000	289.16	20230531	1.18	N	457190	5000	275 억		178207	N	N	157	N	03	N
48	20230622	100956	52	100.00	KOSPI		화학	N	N	N	N		N	337000	-20500	5	-5.73	108800073000	321856	36.12	343000	349500	327500	464500	250500	357500	338035.30	3.23	0	451	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	18564	0.00	0.00	12	5.84	0.00	0.00	450000	20230615	-25.11	83000	20230531	306.02	450000	-25.11	20230615	83000	306.02	20230531	450000	-25.11	20230615	83000	306.02	20230531	1.18	N	457190	5000	275 억		178207	N	N	157	N	03	N
49	20230622	090911	52	100.00	KOSPI		화학	N	N	N	N		N	336500	-21000	5	-5.87	41050631000	121535	13.64	343000	344500	331500	464500	250500	357500	337756.44	3.23	0	7645	438500	398000	374500	334000	310500	386250	322250	275	107000	5000	0	500	1	5508749	18537	0.00	0.00	12	2.21	0.00	0.00	450000	20230615	-25.22	83000	20230531	305.42	450000	-25.22	20230615	83000	305.42	20230531	450000	-25.22	20230615	83000	305.42	20230531	1.18	N	457190	5000	275 억		178207	N	N	157	N	03	N
50	20230621	160435	52	100.00	KOSPI		화학	N	N	N	N		N	357500	-45500	5	-11.29	323283263500	862763	223.76	403500	415000	351000	523000	282500	403000	374727.36	3.20	0	2184	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	19694	0.00	0.00	12	15.66	0.00	0.00	450000	20230615	-20.56	83000	20230531	330.72	450000	-20.56	20230615	83000	330.72	20230531	450000	-20.56	20230615	83000	330.72	20230531	1.21	N	457190	5000	275 억		176005	N	N	157	N	03	N
51	20230621	150917	52	100.00	KOSPI		화학	N	N	N	N		N	357500	-45500	5	-11.29	307580892000	819168	212.45	403500	415000	351000	523000	282500	403000	375479.46	3.20	0	26	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	19694	0.00	0.00	12	14.87	0.00	0.00	450000	20230615	-20.56	83000	20230531	330.72	450000	-20.56	20230615	83000	330.72	20230531	450000	-20.56	20230615	83000	330.72	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
52	20230621	140405	52	100.00	KOSPI		화학	N	N	N	N		N	374500	-28500	5	-7.07	265335960500	702887	182.30	403500	415000	351000	523000	282500	403000	377494.30	3.20	0	-656	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	20630	0.00	0.00	12	12.76	0.00	0.00	450000	20230615	-16.78	83000	20230531	351.20	450000	-16.78	20230615	83000	351.20	20230531	450000	-16.78	20230615	83000	351.20	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
53	20230621	130545	52	100.00	KOSPI		화학	N	N	N	N		N	378500	-24500	5	-6.08	243534577500	644649	167.19	403500	415000	351000	523000	282500	403000	377778.37	3.20	0	-802	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	20851	0.00	0.00	12	11.70	0.00	0.00	450000	20230615	-15.89	83000	20230531	356.02	450000	-15.89	20230615	83000	356.02	20230531	450000	-15.89	20230615	83000	356.02	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
54	20230621	120936	52	100.00	KOSPI		화학	N	N	N	N		N	381500	-21500	5	-5.33	225999236000	598087	155.12	403500	415000	351000	523000	282500	403000	377869.96	3.20	0	-1115	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	21016	0.00	0.00	12	10.86	0.00	0.00	450000	20230615	-15.22	83000	20230531	359.64	450000	-15.22	20230615	83000	359.64	20230531	450000	-15.22	20230615	83000	359.64	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
55	20230621	110346	52	100.00	KOSPI		화학	N	N	N	N		N	373500	-29500	5	-7.32	133816829000	347784	90.20	403500	415000	371000	523000	282500	403000	384769.68	3.20	0	-1052	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	20575	0.00	0.00	12	6.31	0.00	0.00	450000	20230615	-17.00	83000	20230531	350.00	450000	-17.00	20230615	83000	350.00	20230531	450000	-17.00	20230615	83000	350.00	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
56	20230621	100628	52	100.00	KOSPI		화학	N	N	N	N		N	380000	-23000	5	-5.71	111180644500	287506	74.57	403500	415000	371500	523000	282500	403000	386706.93	3.20	0	-1065	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	20933	0.00	0.00	12	5.22	0.00	0.00	450000	20230615	-15.56	83000	20230531	357.83	450000	-15.56	20230615	83000	357.83	20230531	450000	-15.56	20230615	83000	357.83	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
57	20230621	090620	52	100.00	KOSPI		화학	N	N	N	N		N	390500	-12500	5	-3.10	19109504000	47146	12.23	403500	415000	389000	523000	282500	403000	405326.34	3.20	0	-927	440333	421666	412333	393666	384333	417000	389000	275	120250	5000	0	500	1	5508749	21512	0.00	0.00	12	0.86	0.00	0.00	450000	20230615	-13.22	83000	20230531	370.48	450000	-13.22	20230615	83000	370.48	20230531	450000	-13.22	20230615	83000	370.48	20230531	1.21	N	457190	5000	275 억		176005	N	N	110	N	03	N
58	20230620	160947	52	100.00	KOSPI		화학	N	N	N	N		N	403000	-33500	5	-7.67	152814019500	366934	66.49	417000	431000	403000	567000	306000	436500	416562.18	3.16	0	1916	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	22200	0.00	0.00	12	6.66	0.00	0.00	450000	20230615	-10.44	83000	20230531	385.54	450000	-10.44	20230615	83000	385.54	20230531	450000	-10.44	20230615	83000	385.54	20230531	1.21	N	457190	5000	275 억		174109	N	N	110	N	03	N
59	20230620	150303	52	100.00	KOSPI		화학	N	N	N	N		N	420000	-16500	5	-3.78	125569907500	300351	54.42	417000	431000	406000	567000	306000	436500	418069.11	3.16	0	-279	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	23137	0.00	0.00	12	5.45	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
60	20230620	140823	52	100.00	KOSPI		화학	N	N	N	N		N	422500	-14000	5	-3.21	115250208500	275803	49.97	417000	431000	406000	567000	306000	436500	417862.56	3.16	0	-268	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	23274	0.00	0.00	12	5.01	0.00	0.00	450000	20230615	-6.11	83000	20230531	409.04	450000	-6.11	20230615	83000	409.04	20230531	450000	-6.11	20230615	83000	409.04	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
61	20230620	130410	52	100.00	KOSPI		화학	N	N	N	N		N	422500	-14000	5	-3.21	97562218500	234202	42.44	417000	430000	406000	567000	306000	436500	416561.71	3.16	0	-251	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	23274	0.00	0.00	12	4.25	0.00	0.00	450000	20230615	-6.11	83000	20230531	409.04	450000	-6.11	20230615	83000	409.04	20230531	450000	-6.11	20230615	83000	409.04	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
62	20230620	120141	52	100.00	KOSPI		화학	N	N	N	N		N	415000	-21500	5	-4.93	74296200000	179135	32.46	417000	425000	406000	567000	306000	436500	414733.73	3.16	0	-240	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	22861	0.00	0.00	12	3.25	0.00	0.00	450000	20230615	-7.78	83000	20230531	400.00	450000	-7.78	20230615	83000	400.00	20230531	450000	-7.78	20230615	83000	400.00	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
63	20230620	111009	52	100.00	KOSPI		화학	N	N	N	N		N	413500	-23000	5	-5.27	68733120000	165698	30.02	417000	425000	406000	567000	306000	436500	414792.30	3.16	0	-227	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	22779	0.00	0.00	12	3.01	0.00	0.00	450000	20230615	-8.11	83000	20230531	398.19	450000	-8.11	20230615	83000	398.19	20230531	450000	-8.11	20230615	83000	398.19	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
64	20230620	100145	52	100.00	KOSPI		화학	N	N	N	N		N	417500	-19000	5	-4.35	48599708500	117004	21.20	417000	425000	406000	567000	306000	436500	415344.06	3.16	0	-209	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	22999	0.00	0.00	12	2.12	0.00	0.00	450000	20230615	-7.22	83000	20230531	403.01	450000	-7.22	20230615	83000	403.01	20230531	450000	-7.22	20230615	83000	403.01	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
65	20230620	090709	52	100.00	KOSPI		화학	N	N	N	N		N	415000	-21500	5	-4.93	19449470000	46996	8.52	417000	420000	406000	567000	306000	436500	413789.95	3.16	0	-209	467500	452000	421000	405500	374500	459750	413250	275	130500	5000	0	500	1	5508749	22861	0.00	0.00	12	0.85	0.00	0.00	450000	20230615	-7.78	83000	20230531	400.00	450000	-7.78	20230615	83000	400.00	20230531	450000	-7.78	20230615	83000	400.00	20230531	1.21	N	457190	5000	275 억		174109	N	N	9	N	03	N
66	20230619	160401	52	100.00	KOSPI		화학	N	N	N	N		N	436500	16500	2	3.93	224079387500	541361	0.00	413000	436500	390000	546000	294000	420000	413665.82	3.13	0	1596	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	24046	0.00	0.00	12	9.83	0.00	0.00	450000	20230615	-3.00	83000	20230531	425.90	450000	-3.00	20230615	83000	425.90	20230531	450000	-3.00	20230615	83000	425.90	20230531	1.48	N	457190	5000	275 억		172597	N	N	9	N	03	N
67	20230619	150634	52	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	172671341000	421799	0.00	413000	429000	390000	546000	294000	420000	409368.78	3.13	0	1289	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	7.66	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
68	20230619	140338	52	100.00	KOSPI		화학	N	N	N	N		N	405000	-15000	5	-3.57	149652496500	366168	0.00	413000	429000	390000	546000	294000	420000	408699.00	3.13	0	791	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	22310	0.00	0.00	12	6.65	0.00	0.00	450000	20230615	-10.00	83000	20230531	387.95	450000	-10.00	20230615	83000	387.95	20230531	450000	-10.00	20230615	83000	387.95	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
69	20230619	130749	52	100.00	KOSPI		화학	N	N	N	N		N	410000	-10000	5	-2.38	131598318000	321328	0.00	413000	429000	390000	546000	294000	420000	409545.13	3.13	0	459	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	22586	0.00	0.00	12	5.83	0.00	0.00	450000	20230615	-8.89	83000	20230531	393.98	450000	-8.89	20230615	83000	393.98	20230531	450000	-8.89	20230615	83000	393.98	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
70	20230619	120847	52	100.00	KOSPI		화학	N	N	N	N		N	409500	-10500	5	-2.50	124014764000	302841	0.00	413000	429000	390000	546000	294000	420000	409504.54	3.13	0	232	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	22558	0.00	0.00	12	5.50	0.00	0.00	450000	20230615	-9.00	83000	20230531	393.37	450000	-9.00	20230615	83000	393.37	20230531	450000	-9.00	20230615	83000	393.37	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
71	20230619	110558	52	100.00	KOSPI		화학	N	N	N	N		N	410000	-10000	5	-2.38	116622924000	284775	0.00	413000	429000	390000	546000	294000	420000	409526.55	3.13	0	64	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	22586	0.00	0.00	12	5.17	0.00	0.00	450000	20230615	-8.89	83000	20230531	393.98	450000	-8.89	20230615	83000	393.98	20230531	450000	-8.89	20230615	83000	393.98	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
72	20230619	100536	52	100.00	KOSPI		화학	N	N	N	N		N	408000	-12000	5	-2.86	95501276000	232635	0.00	413000	429000	390000	546000	294000	420000	410519.81	3.13	0	-53	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	22476	0.00	0.00	12	4.22	0.00	0.00	450000	20230615	-9.33	83000	20230531	391.57	450000	-9.33	20230615	83000	391.57	20230531	450000	-9.33	20230615	83000	391.57	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
73	20230619	090107	52	100.00	KOSPI		화학	N	N	N	N		N	409000	-11000	5	-2.62	11218470500	27309	0.00	413000	417000	402500	546000	294000	420000	410797.56	3.13	0	-7	420000	420000	420000	420000	420000	420000	420000	275	126000	5000	0	500	1	5508749	22531	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-9.11	83000	20230531	392.77	450000	-9.11	20230615	83000	392.77	20230531	450000	-9.11	20230615	83000	392.77	20230531	1.48	N	457190	5000	275 억		172597	N	N	0	N	03	N
74	20230616	160610	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
75	20230616	150914	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
76	20230616	141011	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
77	20230616	130227	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
78	20230616	120524	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
79	20230616	110654	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
80	20230616	101032	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
81	20230616	090713	58	100.00	KOSPI		화학	N	N	N	N		N	420000	0	3	0.00	0	0	0.00	0	0	0	546000	294000	420000	0.00	3.13	0	0	498000	459000	411000	372000	324000	435000	348000	275	126000	5000	0	500	1	5508749	23137	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-6.67	83000	20230531	406.02	450000	-6.67	20230615	83000	406.02	20230531	450000	-6.67	20230615	83000	406.02	20230531	1.48	N	457190	5000	275 억		172597	N	N	2	N	03	N
82	20230615	150630	53	100.00	KOSPI	신고가	화학	N	N	N	N		N	404000	1000	2	0.25	640523082500	1573047	0.00	433000	450000	363000	523000	282500	403000	407186.23	3.14	0	-198	403000	403000	403000	403000	403000	403000	403000	275	120250	5000	0	500	1	5508749	22255	0.00	0.00	12	28.56	0.00	0.00	450000	20230615	-10.22	83000	20230531	386.75	450000	-10.22	20230615	83000	386.75	20230531	450000	-10.22	20230615	83000	386.75	20230531	1.63	N	457190	5000	275 억		172815	N	N	0	N	02	N
83	20230615	140526	53	100.00	KOSPI	신고가	화학	N	N	N	N		N	412000	9000	2	2.23	604248188000	1483659	0.00	433000	450000	363000	523000	282500	403000	407268.91	3.14	0	-135	403000	403000	403000	403000	403000	403000	403000	275	120250	5000	0	500	1	5508749	22696	0.00	0.00	12	26.93	0.00	0.00	450000	20230615	-8.44	83000	20230531	396.39	450000	-8.44	20230615	83000	396.39	20230531	450000	-8.44	20230615	83000	396.39	20230531	1.63	N	457190	5000	275 억		172815	N	N	0	N	02	N
84	20230615	130623	53	100.00	KOSPI	신고가	화학	N	N	N	N		N	406000	3000	2	0.74	516171943500	1272445	0.00	433000	450000	363000	523000	282500	403000	405653.64	3.14	0	-78	403000	403000	403000	403000	403000	403000	403000	275	120250	5000	0	500	1	5508749	22366	0.00	0.00	12	23.10	0.00	0.00	450000	20230615	-9.78	83000	20230531	389.16	450000	-9.78	20230615	83000	389.16	20230531	450000	-9.78	20230615	83000	389.16	20230531	1.63	N	457190	5000	275 억		172815	N	N	0	N	02	N
85	20230615	120551	53	100.00	KOSPI	신고가	화학	N	N	N	N		N	394500	-8500	5	-2.11	487278902500	1200624	0.00	433000	450000	363000	523000	282500	403000	405854.71	3.14	0	0	403000	403000	403000	403000	403000	403000	403000	275	120250	5000	0	500	1	5508749	21732	0.00	0.00	12	21.79	0.00	0.00	450000	20230615	-12.33	83000	20230531	375.30	450000	-12.33	20230615	83000	375.30	20230531	450000	-12.33	20230615	83000	375.30	20230531	1.63	N	457190	5000	275 억		172815	N	N	0	N	02	N
86	20230615	110430	53	100.00	KOSPI	신고가	화학	N	N	N	N		N	400000	-3000	5	-0.74	441048753500	1085448	0.00	433000	450000	363000	523000	282500	403000	406328.77	3.14	0	0	403000	403000	403000	403000	403000	403000	403000	275	120250	5000	0	500	1	5508749	22035	0.00	0.00	12	19.70	0.00	0.00	450000	20230615	-11.11	83000	20230531	381.93	450000	-11.11	20230615	83000	381.93	20230531	450000	-11.11	20230615	83000	381.93	20230531	1.63	N	457190	5000	275 억		172815	N	N	0	N	02	N
87	20230611	184823	53	100.00	KOSPI		화학	N	N	N	N		N	238500	10500	2	4.61	150190826500	657846	27.97	222000	242000	212500	296000	160000	228000	228096.37	3.21	-1302	-2398	262000	245000	226000	209000	190000	253500	217500	275	68000	5000	0	500	1	5508749	13138	0.00	0.00	12	11.94	0.00	0.00	243000	20230608	-1.85	83000	20230531	187.35	243000	-1.85	20230608	83000	187.35	20230531	243000	-1.85	20230608	83000	187.35	20230531	2.18	N	457190	5000	275 억		176766	N	N	2	N	02	N