KissMeData/003350/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	160140	57	100.00	KOSPI		화학	N	N	N	N		N	24650	950	2	4.01	954426050	38836	500.08	23450	25300	23450	30800	16600	23700	24576.12	1.03	0	1517	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1117	27.70	2.29	12	0.86	890.00	10747.00	37150	20230119	-33.65	17450	20221031	41.26	37150	-33.65	20230119	23100	6.71	20230629	37150	-33.65	20230119	17450	41.26	20221031	2.99	N	003350	500	22 억		46899	N	N	1	N	00	N
3	20230630	150140	57	100.00	KOSPI		화학	N	N	N	N		N	24400	700	2	2.95	911973550	37107	477.81	23450	25300	23450	30800	16600	23700	24577.19	1.03	0	1622	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1106	27.42	2.27	12	0.82	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23100	5.63	20230629	37150	-34.32	20230119	17450	39.83	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
4	20230630	140141	57	100.00	KOSPI		화학	N	N	N	N		N	24450	750	2	3.16	884340750	35976	463.25	23450	25300	23450	30800	16600	23700	24581.75	1.03	0	1594	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1108	27.47	2.28	12	0.79	890.00	10747.00	37150	20230119	-34.19	17450	20221031	40.11	37150	-34.19	20230119	23100	5.84	20230629	37150	-34.19	20230119	17450	40.11	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
5	20230630	130141	57	100.00	KOSPI		화학	N	N	N	N		N	24550	850	2	3.59	861306000	35037	451.16	23450	25300	23450	30800	16600	23700	24583.11	1.03	0	1633	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1113	27.58	2.28	12	0.77	890.00	10747.00	37150	20230119	-33.92	17450	20221031	40.69	37150	-33.92	20230119	23100	6.28	20230629	37150	-33.92	20230119	17450	40.69	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
6	20230630	120140	57	100.00	KOSPI		화학	N	N	N	N		N	24300	600	2	2.53	830310050	33767	434.81	23450	25300	23450	30800	16600	23700	24589.76	1.03	0	1621	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1101	27.30	2.26	12	0.75	890.00	10747.00	37150	20230119	-34.59	17450	20221031	39.26	37150	-34.59	20230119	23100	5.19	20230629	37150	-34.59	20230119	17450	39.26	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
7	20230630	110140	57	100.00	KOSPI		화학	N	N	N	N		N	24200	500	2	2.11	819538700	33324	429.10	23450	25300	23450	30800	16600	23700	24593.42	1.03	0	1651	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1097	27.19	2.25	12	0.74	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23100	4.76	20230629	37150	-34.86	20230119	17450	38.68	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
8	20230630	100140	57	100.00	KOSPI		화학	N	N	N	N		N	24350	650	2	2.74	787826450	32018	412.28	23450	25300	23450	30800	16600	23700	24606.13	1.03	0	1586	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1104	27.36	2.27	12	0.71	890.00	10747.00	37150	20230119	-34.45	17450	20221031	39.54	37150	-34.45	20230119	23100	5.41	20230629	37150	-34.45	20230119	17450	39.54	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
9	20230630	090141	57	100.00	KOSPI		화학	N	N	N	N		N	23800	100	2	0.42	8203500	349	4.49	23450	23800	23450	30800	16600	23700	23497.61	1.03	0	-69	24166	23932	23516	23282	22866	23725	23075	23	7100	500	15160	50	1	4532000	1079	26.74	2.21	12	0.01	890.00	10747.00	37150	20230119	-35.94	17450	20221031	36.39	37150	-35.94	20230119	23100	3.03	20230629	37150	-35.94	20230119	17450	36.39	20221031	2.99	N	003350	500	22 억		46899	N	N	0	N	00	N
10	20230629	160141	57	100.00	KOSPI		화학	N	N	N	N		N	23700	0	3	0.00	179814600	7674	59.53	23750	23750	23100	30800	16600	23700	23431.67	1.05	0	-490	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1074	26.63	2.21	12	0.17	890.00	10747.00	37150	20230119	-36.20	17450	20221031	35.82	37150	-36.20	20230119	23100	2.60	20230629	37150	-36.20	20230119	17450	35.82	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
11	20230629	150139	57	100.00	KOSPI		화학	N	N	N	N		N	23650	-50	5	-0.21	163996250	7006	54.35	23750	23750	23100	30800	16600	23700	23407.97	1.05	0	-400	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1072	26.57	2.20	12	0.15	890.00	10747.00	37150	20230119	-36.34	17450	20221031	35.53	37150	-36.34	20230119	23100	2.38	20230629	37150	-36.34	20230119	17450	35.53	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
12	20230629	140139	57	100.00	KOSPI		화학	N	N	N	N		N	23100	-600	5	-2.53	104917200	4487	34.81	23750	23750	23100	30800	16600	23700	23382.48	1.05	0	-120	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1047	25.96	2.15	12	0.10	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	23100	0.00	20230629	37150	-37.82	20230119	17450	32.38	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
13	20230629	130139	57	100.00	KOSPI		화학	N	N	N	N		N	23350	-350	5	-1.48	79727150	3402	26.39	23750	23750	23200	30800	16600	23700	23435.38	1.05	0	-120	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1058	26.24	2.17	12	0.08	890.00	10747.00	37150	20230119	-37.15	17450	20221031	33.81	37150	-37.15	20230119	23200	0.65	20230629	37150	-37.15	20230119	17450	33.81	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
14	20230629	120140	57	100.00	KOSPI		화학	N	N	N	N		N	23500	-200	5	-0.84	57564900	2450	19.01	23750	23750	23350	30800	16600	23700	23495.88	1.05	0	-242	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1065	26.40	2.19	12	0.05	890.00	10747.00	37150	20230119	-36.74	17450	20221031	34.67	37150	-36.74	20230119	23300	0.86	20230626	37150	-36.74	20230119	17450	34.67	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
15	20230629	110139	57	100.00	KOSPI		화학	N	N	N	N		N	23600	-100	5	-0.42	34311800	1457	11.30	23750	23750	23350	30800	16600	23700	23549.62	1.05	0	-121	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1070	26.52	2.20	12	0.03	890.00	10747.00	37150	20230119	-36.47	17450	20221031	35.24	37150	-36.47	20230119	23300	1.29	20230626	37150	-36.47	20230119	17450	35.24	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
16	20230629	100140	57	100.00	KOSPI		화학	N	N	N	N		N	23750	50	2	0.21	16291650	689	5.34	23750	23750	23550	30800	16600	23700	23645.36	1.05	0	-106	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1076	26.69	2.21	12	0.02	890.00	10747.00	37150	20230119	-36.07	17450	20221031	36.10	37150	-36.07	20230119	23300	1.93	20230626	37150	-36.07	20230119	17450	36.10	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
17	20230629	090140	57	100.00	KOSPI		화학	N	N	N	N		N	23550	-150	5	-0.63	2277300	96	0.74	23750	23750	23550	30800	16600	23700	23721.88	1.05	0	-62	24300	24000	23750	23450	23200	23875	23325	23	7100	500	15160	50	1	4532000	1067	26.46	2.19	12	0.00	890.00	10747.00	37150	20230119	-36.61	17450	20221031	34.96	37150	-36.61	20230119	23300	1.07	20230626	37150	-36.61	20230119	17450	34.96	20221031	2.96	N	003350	500	22 억		47389	N	N	1	N	00	N
18	20230628	160139	57	100.00	KOSPI		화학	N	N	N	N		N	23700	-200	5	-0.84	305987200	12885	156.31	24050	24050	23500	31050	16750	23900	23747.28	1.05	0	-54	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1074	26.63	2.21	12	0.28	890.00	10747.00	37150	20230119	-36.20	17450	20221031	35.82	37150	-36.20	20230119	23300	1.72	20230626	37150	-36.20	20230119	17450	35.82	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
19	20230628	150140	57	100.00	KOSPI		화학	N	N	N	N		N	23650	-250	5	-1.05	278999050	11745	142.48	24050	24050	23500	31050	16750	23900	23754.42	1.05	0	-41	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1072	26.57	2.20	12	0.26	890.00	10747.00	37150	20230119	-36.34	17450	20221031	35.53	37150	-36.34	20230119	23300	1.50	20230626	37150	-36.34	20230119	17450	35.53	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
20	20230628	140139	57	100.00	KOSPI		화학	N	N	N	N		N	23700	-200	5	-0.84	197782950	8308	100.79	24050	24050	23700	31050	16750	23900	23806.07	1.05	0	-194	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1074	26.63	2.21	12	0.18	890.00	10747.00	37150	20230119	-36.20	17450	20221031	35.82	37150	-36.20	20230119	23300	1.72	20230626	37150	-36.20	20230119	17450	35.82	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
21	20230628	130139	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-150	5	-0.63	157284100	6602	80.09	24050	24050	23700	31050	16750	23900	23823.44	1.05	0	-194	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1076	26.69	2.21	12	0.15	890.00	10747.00	37150	20230119	-36.07	17450	20221031	36.10	37150	-36.07	20230119	23300	1.93	20230626	37150	-36.07	20230119	17450	36.10	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
22	20230628	120131	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-150	5	-0.63	123786250	5190	62.96	24050	24050	23700	31050	16750	23900	23850.70	1.05	0	-286	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1076	26.69	2.21	12	0.11	890.00	10747.00	37150	20230119	-36.07	17450	20221031	36.10	37150	-36.07	20230119	23300	1.93	20230626	37150	-36.07	20230119	17450	36.10	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
23	20230628	110140	57	100.00	KOSPI		화학	N	N	N	N		N	23850	-50	5	-0.21	88044600	3683	44.68	24050	24050	23800	31050	16750	23900	23905.71	1.05	0	-286	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1081	26.80	2.22	12	0.08	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	23300	2.36	20230626	37150	-35.80	20230119	17450	36.68	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
24	20230628	100139	57	100.00	KOSPI		화학	N	N	N	N		N	23900	0	3	0.00	58846800	2460	29.84	24050	24050	23850	31050	16750	23900	23921.67	1.05	0	-62	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1083	26.85	2.22	12	0.05	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	23300	2.58	20230626	37150	-35.67	20230119	17450	36.96	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
25	20230628	090139	57	100.00	KOSPI		화학	N	N	N	N		N	24050	150	2	0.63	4782500	199	2.41	24050	24050	24050	31050	16750	23900	24050.00	1.05	0	-11	24633	24266	24033	23666	23433	24150	23550	23	7150	500	15290	50	1	4532000	1090	27.02	2.24	12	0.00	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23300	3.22	20230626	37150	-35.26	20230119	17450	37.82	20221031	3.00	N	003350	500	22 억		47444	N	N	1	N	00	N
26	20230627	160140	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-450	5	-1.85	195964200	8147	55.01	24350	24400	23800	31650	17050	24350	24054.34	1.07	0	-984	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1083	26.85	2.22	12	0.18	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	23300	2.58	20230626	37150	-35.67	20230119	17450	36.96	20221031	3.01	N	003350	500	22 억		48586	N	N	1	N	00	N
27	20230627	150140	57	100.00	KOSPI		화학	N	N	N	N		N	24050	-300	5	-1.23	131744950	5460	36.86	24350	24400	23800	31650	17050	24350	24129.11	1.07	0	-948	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1090	27.02	2.24	12	0.12	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23300	3.22	20230626	37150	-35.26	20230119	17450	37.82	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
28	20230627	140140	57	100.00	KOSPI		화학	N	N	N	N		N	24050	-300	5	-1.23	128289700	5316	35.89	24350	24400	23800	31650	17050	24350	24132.75	1.07	0	-922	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1090	27.02	2.24	12	0.12	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23300	3.22	20230626	37150	-35.26	20230119	17450	37.82	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
29	20230627	130141	57	100.00	KOSPI		화학	N	N	N	N		N	24050	-300	5	-1.23	113492300	4700	31.73	24350	24400	23800	31650	17050	24350	24147.30	1.07	0	-922	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1090	27.02	2.24	12	0.10	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23300	3.22	20230626	37150	-35.26	20230119	17450	37.82	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
30	20230627	120141	57	100.00	KOSPI		화학	N	N	N	N		N	24100	-250	5	-1.03	99252300	4108	27.74	24350	24400	23800	31650	17050	24350	24160.74	1.07	0	-756	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1092	27.08	2.24	12	0.09	890.00	10747.00	37150	20230119	-35.13	17450	20221031	38.11	37150	-35.13	20230119	23300	3.43	20230626	37150	-35.13	20230119	17450	38.11	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
31	20230627	110141	57	100.00	KOSPI		화학	N	N	N	N		N	24150	-200	5	-0.82	92052600	3809	25.72	24350	24400	23800	31650	17050	24350	24167.13	1.07	0	-745	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1094	27.13	2.25	12	0.08	890.00	10747.00	37150	20230119	-34.99	17450	20221031	38.40	37150	-34.99	20230119	23300	3.65	20230626	37150	-34.99	20230119	17450	38.40	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
32	20230627	100139	57	100.00	KOSPI		화학	N	N	N	N		N	24200	-150	5	-0.62	76095350	3148	21.25	24350	24400	23800	31650	17050	24350	24172.60	1.07	0	-737	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1097	27.19	2.25	12	0.07	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23300	3.86	20230626	37150	-34.86	20230119	17450	38.68	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
33	20230627	090139	57	100.00	KOSPI		화학	N	N	N	N		N	24350	0	3	0.00	15924900	654	4.42	24350	24350	24350	31650	17050	24350	24350.00	1.07	0	-483	25183	24766	24033	23616	22883	24400	23250	23	7300	500	15580	50	1	4532000	1104	27.36	2.27	12	0.01	890.00	10747.00	37150	20230119	-34.45	17450	20221031	39.54	37150	-34.45	20230119	23300	4.51	20230626	37150	-34.45	20230119	17450	39.54	20221031	3.01	N	003350	500	22 억		48586	N	N	2	N	00	N
34	20230626	160139	57	100.00	KOSPI		화학	N	N	N	N		N	24350	50	2	0.21	350064150	14644	149.22	24450	24450	23300	31550	17050	24300	23900.29	1.09	0	-472	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1104	27.36	2.27	12	0.32	890.00	10747.00	37150	20230119	-34.45	17450	20221031	39.54	37150	-34.45	20230119	23300	4.51	20230626	37150	-34.45	20230119	17450	39.54	20221031	3.00	N	003350	500	22 억		49214	N	N	2	N	00	N
35	20230626	150140	57	100.00	KOSPI		화학	N	N	N	N		N	24100	-200	5	-0.82	299301250	12551	127.89	24450	24450	23300	31550	17050	24300	23846.73	1.09	0	-283	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1092	27.08	2.24	12	0.28	890.00	10747.00	37150	20230119	-35.13	17450	20221031	38.11	37150	-35.13	20230119	23300	3.43	20230626	37150	-35.13	20230119	17450	38.11	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
36	20230626	140140	57	100.00	KOSPI		화학	N	N	N	N		N	23800	-500	5	-2.06	184432750	7732	78.79	24450	24450	23300	31550	17050	24300	23853.06	1.09	0	-1099	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1079	26.74	2.21	12	0.17	890.00	10747.00	37150	20230119	-35.94	17450	20221031	36.39	37150	-35.94	20230119	23300	2.15	20230626	37150	-35.94	20230119	17450	36.39	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
37	20230626	130140	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-400	5	-1.65	165421300	6933	70.64	24450	24450	23300	31550	17050	24300	23859.86	1.09	0	-977	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1083	26.85	2.22	12	0.15	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	23300	2.58	20230626	37150	-35.67	20230119	17450	36.96	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
38	20230626	120139	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-400	5	-1.65	145511250	6098	62.14	24450	24450	23300	31550	17050	24300	23861.98	1.09	0	-749	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1083	26.85	2.22	12	0.13	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	23300	2.58	20230626	37150	-35.67	20230119	17450	36.96	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
39	20230626	110139	57	100.00	KOSPI		화학	N	N	N	N		N	23900	-400	5	-1.65	134272600	5628	57.35	24450	24450	23300	31550	17050	24300	23857.80	1.09	0	-768	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1083	26.85	2.22	12	0.12	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	23300	2.58	20230626	37150	-35.67	20230119	17450	36.96	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
40	20230626	100139	57	100.00	KOSPI		화학	N	N	N	N		N	23950	-350	5	-1.44	124105600	5203	53.02	24450	24450	23300	31550	17050	24300	23852.53	1.09	0	-898	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1085	26.91	2.23	12	0.11	890.00	10747.00	37150	20230119	-35.53	17450	20221031	37.25	37150	-35.53	20230119	23300	2.79	20230626	37150	-35.53	20230119	17450	37.25	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
41	20230626	090139	57	100.00	KOSPI		화학	N	N	N	N		N	24250	-50	5	-0.21	6722100	275	2.80	24450	24450	24250	31550	17050	24300	24445.05	1.09	0	-74	24700	24500	24250	24050	23800	24600	24150	23	7250	500	15550	50	1	4532000	1099	27.25	2.26	12	0.01	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23400	3.63	20230504	37150	-34.72	20230119	17450	38.97	20221031	3.00	N	003350	500	22 억		49214	N	N	5	N	00	N
42	20230623	151458	57	100.00	KOSPI		화학	N	N	N	N		N	24200	0	3	0.00	219753400	9117	81.49	24250	24450	24000	31450	16950	24200	24103.70	1.11	0	-943	24733	24466	24233	23966	23733	24450	23950	23	7250	500	15480	50	1	4532000	1097	27.19	2.25	12	0.20	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23400	3.42	20230504	37150	-34.86	20230119	17450	38.68	20221031	3.04	N	003350	500	22 억		50307	N	N	4	N	00	N
43	20230623	140130	57	100.00	KOSPI		화학	N	N	N	N		N	24200	0	3	0.00	204069650	8469	75.70	24250	24450	24000	31450	16950	24200	24096.07	1.11	0	-941	24733	24466	24233	23966	23733	24450	23950	23	7250	500	15480	50	1	4532000	1097	27.19	2.25	12	0.19	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23400	3.42	20230504	37150	-34.86	20230119	17450	38.68	20221031	3.04	N	003350	500	22 억		50307	N	N	4	N	00	N
44	20230622	160223	57	100.00	KOSPI		화학	N	N	N	N		N	24200	-100	5	-0.41	268818200	11131	72.93	24200	24500	24000	31550	17050	24300	24149.66	1.13	0	-962	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1097	27.19	2.25	12	0.25	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23400	3.42	20230504	37150	-34.86	20230119	17450	38.68	20221031	3.06	N	003350	500	22 억		51269	N	N	4	N	00	N
45	20230622	150752	57	100.00	KOSPI		화학	N	N	N	N		N	24150	-150	5	-0.62	248677350	10297	67.46	24200	24500	24000	31550	17050	24300	24150.18	1.13	0	-944	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1094	27.13	2.25	12	0.23	890.00	10747.00	37150	20230119	-34.99	17450	20221031	38.40	37150	-34.99	20230119	23400	3.21	20230504	37150	-34.99	20230119	17450	38.40	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
46	20230622	140346	57	100.00	KOSPI		화학	N	N	N	N		N	24050	-250	5	-1.03	211894350	8771	57.47	24200	24500	24000	31550	17050	24300	24158.19	1.13	0	-509	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1090	27.02	2.24	12	0.19	890.00	10747.00	37150	20230119	-35.26	17450	20221031	37.82	37150	-35.26	20230119	23400	2.78	20230504	37150	-35.26	20230119	17450	37.82	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
47	20230622	130141	57	100.00	KOSPI		화학	N	N	N	N		N	24200	-100	5	-0.41	183228750	7582	49.68	24200	24500	24000	31550	17050	24300	24165.93	1.13	0	-508	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1097	27.19	2.25	12	0.17	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23400	3.42	20230504	37150	-34.86	20230119	17450	38.68	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
48	20230622	121003	57	100.00	KOSPI		화학	N	N	N	N		N	24250	-50	5	-0.21	159065400	6582	43.12	24200	24500	24000	31550	17050	24300	24166.32	1.13	0	-304	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1099	27.25	2.26	12	0.15	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23400	3.63	20230504	37150	-34.72	20230119	17450	38.97	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
49	20230622	110842	57	100.00	KOSPI		화학	N	N	N	N		N	24200	-100	5	-0.41	141083850	5838	38.25	24200	24500	24000	31550	17050	24300	24166.01	1.13	0	-174	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1097	27.19	2.25	12	0.13	890.00	10747.00	37150	20230119	-34.86	17450	20221031	38.68	37150	-34.86	20230119	23400	3.42	20230504	37150	-34.86	20230119	17450	38.68	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
50	20230622	100550	57	100.00	KOSPI		화학	N	N	N	N		N	24250	-50	5	-0.21	121865700	5042	33.03	24200	24500	24000	31550	17050	24300	24169.59	1.13	0	-331	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1099	27.25	2.26	12	0.11	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23400	3.63	20230504	37150	-34.72	20230119	17450	38.97	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
51	20230622	091033	57	100.00	KOSPI		화학	N	N	N	N		N	24400	100	2	0.41	76616550	3175	20.80	24200	24400	24000	31550	17050	24300	24130.13	1.13	0	-49	25500	24900	24600	24000	23700	24750	23850	23	7250	500	15550	50	1	4532000	1106	27.42	2.27	12	0.07	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23400	4.27	20230504	37150	-34.32	20230119	17450	39.83	20221031	3.06	N	003350	500	22 억		51269	N	N	177	N	00	N
52	20230621	160301	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-600	5	-2.41	376151900	15235	21.45	25200	25200	24300	32350	17450	24900	24689.06	1.13	0	290	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1101	27.30	2.26	12	0.34	890.00	10747.00	37150	20230119	-34.59	17450	20221031	39.26	37150	-34.59	20230119	23400	3.85	20230504	37150	-34.59	20230119	17450	39.26	20221031	3.07	N	003350	500	22 억		51432	N	N	177	N	00	N
53	20230621	150740	57	100.00	KOSPI		화학	N	N	N	N		N	24500	-400	5	-1.61	304839200	12310	17.33	25200	25200	24450	32350	17450	24900	24762.42	1.13	0	255	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1110	27.53	2.28	12	0.27	890.00	10747.00	37150	20230119	-34.05	17450	20221031	40.40	37150	-34.05	20230119	23400	4.70	20230504	37150	-34.05	20230119	17450	40.40	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
54	20230621	140645	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-300	5	-1.20	247490100	9972	14.04	25200	25200	24550	32350	17450	24900	24817.68	1.13	0	261	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1115	27.64	2.29	12	0.22	890.00	10747.00	37150	20230119	-33.78	17450	20221031	40.97	37150	-33.78	20230119	23400	5.13	20230504	37150	-33.78	20230119	17450	40.97	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
55	20230621	130454	57	100.00	KOSPI		화학	N	N	N	N		N	24900	0	3	0.00	209261050	8424	11.86	25200	25200	24550	32350	17450	24900	24840.35	1.13	0	712	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1128	27.98	2.32	12	0.19	890.00	10747.00	37150	20230119	-32.97	17450	20221031	42.69	37150	-32.97	20230119	23400	6.41	20230504	37150	-32.97	20230119	17450	42.69	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
56	20230621	120856	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-150	5	-0.60	187861750	7561	10.65	25200	25200	24550	32350	17450	24900	24845.43	1.13	0	727	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1122	27.81	2.30	12	0.17	890.00	10747.00	37150	20230119	-33.38	17450	20221031	41.83	37150	-33.38	20230119	23400	5.77	20230504	37150	-33.38	20230119	17450	41.83	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
57	20230621	110900	57	100.00	KOSPI		화학	N	N	N	N		N	24850	-50	5	-0.20	162711700	6549	9.22	25200	25200	24550	32350	17450	24900	24844.43	1.13	0	855	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1126	27.92	2.31	12	0.14	890.00	10747.00	37150	20230119	-33.11	17450	20221031	42.41	37150	-33.11	20230119	23400	6.20	20230504	37150	-33.11	20230119	17450	42.41	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
58	20230621	100127	57	100.00	KOSPI		화학	N	N	N	N		N	24950	50	2	0.20	118781200	4780	6.73	25200	25200	24550	32350	17450	24900	24848.55	1.13	0	997	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1131	28.03	2.32	12	0.11	890.00	10747.00	37150	20230119	-32.84	17450	20221031	42.98	37150	-32.84	20230119	23400	6.62	20230504	37150	-32.84	20230119	17450	42.98	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
59	20230621	090115	57	100.00	KOSPI		화학	N	N	N	N		N	25000	100	2	0.40	18165900	723	1.02	25200	25200	25000	32350	17450	24900	25161.96	1.13	0	-196	26266	25582	25066	24382	23866	25925	24725	23	7450	500	15930	50	1	4532000	1133	28.09	2.33	12	0.02	890.00	10747.00	37150	20230119	-32.71	17450	20221031	43.27	37150	-32.71	20230119	23400	6.84	20230504	37150	-32.71	20230119	17450	43.27	20221031	3.07	N	003350	500	22 억		51432	N	N	2	N	00	N
60	20230620	161011	57	100.00	KOSPI		화학	N	N	N	N		N	24900	350	2	1.43	1795742350	70906	932.61	24650	25750	24550	31900	17200	24550	25325.89	1.13	0	-960	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1128	27.98	2.32	12	1.56	890.00	10747.00	37150	20230119	-32.97	17450	20221031	42.69	37150	-32.97	20230119	23400	6.41	20230504	37150	-32.97	20230119	17450	42.69	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
61	20230620	150849	57	100.00	KOSPI		화학	N	N	N	N		N	24950	400	2	1.63	1722643900	67976	894.07	24650	25750	24550	31900	17200	24550	25341.94	1.13	0	-1411	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1131	28.03	2.32	12	1.50	890.00	10747.00	37150	20230119	-32.84	17450	20221031	42.98	37150	-32.84	20230119	23400	6.62	20230504	37150	-32.84	20230119	17450	42.98	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
62	20230620	140605	57	100.00	KOSPI		화학	N	N	N	N		N	25100	550	2	2.24	1634116000	64442	847.59	24650	25750	24550	31900	17200	24550	25357.93	1.13	0	-1919	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1138	28.20	2.34	12	1.42	890.00	10747.00	37150	20230119	-32.44	17450	20221031	43.84	37150	-32.44	20230119	23400	7.26	20230504	37150	-32.44	20230119	17450	43.84	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
63	20230620	130111	57	100.00	KOSPI		화학	N	N	N	N		N	25350	800	2	3.26	1534980250	60524	796.05	24650	25750	24550	31900	17200	24550	25361.51	1.13	0	-2280	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1149	28.48	2.36	12	1.34	890.00	10747.00	37150	20230119	-31.76	17450	20221031	45.27	37150	-31.76	20230119	23400	8.33	20230504	37150	-31.76	20230119	17450	45.27	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
64	20230620	120208	57	100.00	KOSPI		화학	N	N	N	N		N	25450	900	2	3.67	1262953750	49868	655.90	24650	25600	24550	31900	17200	24550	25325.94	1.13	0	-923	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1153	28.60	2.37	12	1.10	890.00	10747.00	37150	20230119	-31.49	17450	20221031	45.85	37150	-31.49	20230119	23400	8.76	20230504	37150	-31.49	20230119	17450	45.85	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
65	20230620	110851	57	100.00	KOSPI		화학	N	N	N	N		N	25150	600	2	2.44	838574100	33156	436.09	24650	25600	24550	31900	17200	24550	25291.78	1.13	0	-497	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1140	28.26	2.34	12	0.73	890.00	10747.00	37150	20230119	-32.30	17450	20221031	44.13	37150	-32.30	20230119	23400	7.48	20230504	37150	-32.30	20230119	17450	44.13	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
66	20230620	100405	57	100.00	KOSPI		화학	N	N	N	N		N	25200	650	2	2.65	672002500	26536	349.02	24650	25600	24550	31900	17200	24550	25324.18	1.13	0	581	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1142	28.31	2.34	12	0.59	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23400	7.69	20230504	37150	-32.17	20230119	17450	44.41	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
67	20230620	090510	57	100.00	KOSPI		화학	N	N	N	N		N	25200	650	2	2.65	84272750	3375	44.39	24650	25200	24550	31900	17200	24550	24969.70	1.13	0	1357	25383	24966	24633	24216	23883	24800	24050	23	7350	500	15710	50	1	4532000	1142	28.31	2.34	12	0.07	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23400	7.69	20230504	37150	-32.17	20230119	17450	44.41	20221031	3.09	N	003350	500	22 억		51330	N	N	2	N	00	N
68	20230619	160517	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-300	5	-1.21	185644700	7592	50.54	25000	25050	24300	32300	17400	24850	24452.67	1.14	0	-247	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1113	27.58	2.28	12	0.17	890.00	10747.00	37150	20230119	-33.92	17450	20221031	40.69	37150	-33.92	20230119	23400	4.91	20230504	37150	-33.92	20230119	17450	40.69	20221031	3.08	N	003350	500	22 억		51576	N	N	2	N	00	N
69	20230619	151022	57	100.00	KOSPI		화학	N	N	N	N		N	24400	-450	5	-1.81	171162750	7001	46.60	25000	25050	24300	32300	17400	24850	24448.33	1.14	0	-221	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1106	27.42	2.27	12	0.15	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23400	4.27	20230504	37150	-34.32	20230119	17450	39.83	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
70	20230619	140606	57	100.00	KOSPI		화학	N	N	N	N		N	24400	-450	5	-1.81	157202300	6430	42.80	25000	25050	24300	32300	17400	24850	24448.26	1.14	0	-303	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1106	27.42	2.27	12	0.14	890.00	10747.00	37150	20230119	-34.32	17450	20221031	39.83	37150	-34.32	20230119	23400	4.27	20230504	37150	-34.32	20230119	17450	39.83	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
71	20230619	130321	57	100.00	KOSPI		화학	N	N	N	N		N	24350	-500	5	-2.01	105922700	4327	28.80	25000	25050	24300	32300	17400	24850	24479.48	1.14	0	-89	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1104	27.36	2.27	12	0.10	890.00	10747.00	37150	20230119	-34.45	17450	20221031	39.54	37150	-34.45	20230119	23400	4.06	20230504	37150	-34.45	20230119	17450	39.54	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
72	20230619	120516	57	100.00	KOSPI		화학	N	N	N	N		N	24450	-400	5	-1.61	72349000	2949	19.63	25000	25050	24350	32300	17400	24850	24533.40	1.14	0	-109	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1108	27.47	2.28	12	0.07	890.00	10747.00	37150	20230119	-34.19	17450	20221031	40.11	37150	-34.19	20230119	23400	4.49	20230504	37150	-34.19	20230119	17450	40.11	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
73	20230619	110400	57	100.00	KOSPI		화학	N	N	N	N		N	24450	-400	5	-1.61	65531850	2670	17.77	25000	25050	24350	32300	17400	24850	24543.76	1.14	0	-159	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1108	27.47	2.28	12	0.06	890.00	10747.00	37150	20230119	-34.19	17450	20221031	40.11	37150	-34.19	20230119	23400	4.49	20230504	37150	-34.19	20230119	17450	40.11	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
74	20230619	100538	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-300	5	-1.21	54238300	2209	14.70	25000	25050	24350	32300	17400	24850	24553.33	1.14	0	-94	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1113	27.58	2.28	12	0.05	890.00	10747.00	37150	20230119	-33.92	17450	20221031	40.69	37150	-33.92	20230119	23400	4.91	20230504	37150	-33.92	20230119	17450	40.69	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
75	20230619	091035	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-150	5	-0.60	13854650	557	3.71	25000	25050	24700	32300	17400	24850	24873.70	1.14	0	-396	25316	25082	24766	24532	24216	25200	24650	23	7450	500	15900	50	1	4532000	1119	27.75	2.30	12	0.01	890.00	10747.00	37150	20230119	-33.51	17450	20221031	41.55	37150	-33.51	20230119	23400	5.56	20230504	37150	-33.51	20230119	17450	41.55	20221031	3.08	N	003350	500	22 억		51576	N	N	1	N	00	N
76	20230616	160519	57	100.00	KOSPI		화학	N	N	N	N		N	24850	400	2	1.64	370225650	14940	80.66	24700	25000	24450	31750	17150	24450	24780.11	1.08	0	3254	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1126	27.92	2.31	12	0.33	890.00	10747.00	37150	20230119	-33.11	17450	20221031	42.41	37150	-33.11	20230119	23400	6.20	20230504	37150	-33.11	20230119	17450	42.41	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
77	20230616	150741	57	100.00	KOSPI		화학	N	N	N	N		N	24800	350	2	1.43	340757850	13754	74.26	24700	25000	24450	31750	17150	24450	24775.18	1.08	0	3456	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1124	27.87	2.31	12	0.30	890.00	10747.00	37150	20230119	-33.24	17450	20221031	42.12	37150	-33.24	20230119	23400	5.98	20230504	37150	-33.24	20230119	17450	42.12	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
78	20230616	140252	57	100.00	KOSPI		화학	N	N	N	N		N	24600	150	2	0.61	266767250	10779	58.20	24700	25000	24450	31750	17150	24450	24748.79	1.08	0	3395	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1115	27.64	2.29	12	0.24	890.00	10747.00	37150	20230119	-33.78	17450	20221031	40.97	37150	-33.78	20230119	23400	5.13	20230504	37150	-33.78	20230119	17450	40.97	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
79	20230616	130318	57	100.00	KOSPI		화학	N	N	N	N		N	24800	350	2	1.43	247766350	10009	54.04	24700	25000	24450	31750	17150	24450	24754.36	1.08	0	3422	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1124	27.87	2.31	12	0.22	890.00	10747.00	37150	20230119	-33.24	17450	20221031	42.12	37150	-33.24	20230119	23400	5.98	20230504	37150	-33.24	20230119	17450	42.12	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
80	20230616	120228	57	100.00	KOSPI		화학	N	N	N	N		N	24850	400	2	1.64	221867400	8964	48.40	24700	25000	24450	31750	17150	24450	24750.94	1.08	0	3131	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1126	27.92	2.31	12	0.20	890.00	10747.00	37150	20230119	-33.11	17450	20221031	42.41	37150	-33.11	20230119	23400	6.20	20230504	37150	-33.11	20230119	17450	42.41	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
81	20230616	110516	57	100.00	KOSPI		화학	N	N	N	N		N	24750	300	2	1.23	161065450	6511	35.15	24700	25000	24450	31750	17150	24450	24737.44	1.08	0	1923	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1122	27.81	2.30	12	0.14	890.00	10747.00	37150	20230119	-33.38	17450	20221031	41.83	37150	-33.38	20230119	23400	5.77	20230504	37150	-33.38	20230119	17450	41.83	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
82	20230616	101004	57	100.00	KOSPI		화학	N	N	N	N		N	24750	300	2	1.23	114805850	4633	25.01	24700	25000	24450	31750	17150	24450	24780.02	1.08	0	1479	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1122	27.81	2.30	12	0.10	890.00	10747.00	37150	20230119	-33.38	17450	20221031	41.83	37150	-33.38	20230119	23400	5.77	20230504	37150	-33.38	20230119	17450	41.83	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
83	20230616	090315	57	100.00	KOSPI		화학	N	N	N	N		N	24450	0	3	0.00	11410700	464	2.51	24700	24700	24450	31750	17150	24450	24592.03	1.08	0	14	25150	24800	24500	24150	23850	24650	24000	23	7300	500	15640	50	1	4532000	1108	27.47	2.28	12	0.01	890.00	10747.00	37150	20230119	-34.19	17450	20221031	40.11	37150	-34.19	20230119	23400	4.49	20230504	37150	-34.19	20230119	17450	40.11	20221031	3.03	N	003350	500	22 억		48823	N	N	1	N	00	N
84	20230615	150843	57	100.00	KOSPI		화학	N	N	N	N		N	24250	-850	5	-3.39	419974050	17178	36.87	24850	24850	24200	32600	17600	25100	24448.37	1.10	0	-1309	26400	25750	24850	24200	23300	26075	24525	23	7500	500	16060	50	1	4532000	1099	27.25	2.26	12	0.38	890.00	10747.00	37150	20230119	-34.72	17450	20221031	38.97	37150	-34.72	20230119	23400	3.63	20230504	37150	-34.72	20230119	17450	38.97	20221031	3.05	N	003350	500	22 억		49985	N	N	1	N	00	N
85	20230615	140241	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-800	5	-3.19	344917200	14084	30.23	24850	24850	24200	32600	17600	25100	24490.00	1.10	0	-982	26400	25750	24850	24200	23300	26075	24525	23	7500	500	16060	50	1	4532000	1101	27.30	2.26	12	0.31	890.00	10747.00	37150	20230119	-34.59	17450	20221031	39.26	37150	-34.59	20230119	23400	3.85	20230504	37150	-34.59	20230119	17450	39.26	20221031	3.05	N	003350	500	22 억		49985	N	N	1	N	00	N
86	20230615	130506	57	100.00	KOSPI		화학	N	N	N	N		N	24350	-750	5	-2.99	328236550	13398	28.76	24850	24850	24200	32600	17600	25100	24498.92	1.10	0	-875	26400	25750	24850	24200	23300	26075	24525	23	7500	500	16060	50	1	4532000	1104	27.36	2.27	12	0.30	890.00	10747.00	37150	20230119	-34.45	17450	20221031	39.54	37150	-34.45	20230119	23400	4.06	20230504	37150	-34.45	20230119	17450	39.54	20221031	3.05	N	003350	500	22 억		49985	N	N	1	N	00	N
87	20230615	120438	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-800	5	-3.19	300998800	12282	26.36	24850	24850	24200	32600	17600	25100	24507.31	1.10	0	-761	26400	25750	24850	24200	23300	26075	24525	23	7500	500	16060	50	1	4532000	1101	27.30	2.26	12	0.27	890.00	10747.00	37150	20230119	-34.59	17450	20221031	39.26	37150	-34.59	20230119	23400	3.85	20230504	37150	-34.59	20230119	17450	39.26	20221031	3.05	N	003350	500	22 억		49985	N	N	1	N	00	N
88	20230615	110143	57	100.00	KOSPI		화학	N	N	N	N		N	24350	-750	5	-2.99	254964750	10385	22.29	24850	24850	24300	32600	17600	25100	24551.25	1.10	0	-248	26400	25750	24850	24200	23300	26075	24525	23	7500	500	16060	50	1	4532000	1104	27.36	2.27	12	0.23	890.00	10747.00	37150	20230119	-34.45	17450	20221031	39.54	37150	-34.45	20230119	23400	4.06	20230504	37150	-34.45	20230119	17450	39.54	20221031	3.05	N	003350	500	22 억		49985	N	N	1	N	00	N
89	20230611	184713	57	100.00	KOSPI		화학	N	N	N	N		N	25200	450	2	1.82	582473500	23091	253.89	24650	25800	24650	32150	17350	24750	25225.36	1.22	4577	3990	25050	24900	24750	24600	24450	24825	24525	23	7400	500	15840	50	1	4532000	1142	28.31	2.34	12	0.51	890.00	10747.00	37150	20230119	-32.17	17450	20221031	44.41	37150	-32.17	20230119	23400	7.69	20230504	37150	-32.17	20230119	17450	44.41	20221031	3.01	N	003350	500	22 억		55263	N	N	1	N	00	N