KissMeData/025620/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	160335	57	100.00	KOSPI		화학	N	N	N	N		N	6900	0	3	0.00	78533290	11498	159.45	6870	6900	6780	8970	4830	6900	6830.17	0.00	0	-45	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	309	-1.24	0.64	12	0.26	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
3	20230630	150338	57	100.00	KOSPI		화학	N	N	N	N		N	6860	-40	5	-0.58	77775720	11388	157.93	6870	6900	6780	8970	4830	6900	6829.62	0.00	0	-41	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	308	-1.23	0.63	12	0.25	-5569.00	10825.00	21234	20220805	-67.69	5750	20230102	19.30	11470	-40.19	20230210	5750	19.30	20230102	11470	-40.19	20230210	370	1754.05	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
4	20230630	140336	57	100.00	KOSPI		화학	N	N	N	N		N	6860	-40	5	-0.58	74471580	10906	151.24	6870	6900	6780	8970	4830	6900	6828.50	0.00	0	-93	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	308	-1.23	0.63	12	0.24	-5569.00	10825.00	21234	20220805	-67.69	5750	20230102	19.30	11470	-40.19	20230210	5750	19.30	20230102	11470	-40.19	20230210	370	1754.05	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
5	20230630	130337	57	100.00	KOSPI		화학	N	N	N	N		N	6800	-100	5	-1.45	54052730	7908	109.67	6870	6900	6780	8970	4830	6900	6835.20	0.00	0	-95	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	305	-1.22	0.63	12	0.18	-5569.00	10825.00	21234	20220805	-67.98	5750	20230102	18.26	11470	-40.71	20230210	5750	18.26	20230102	11470	-40.71	20230210	370	1737.84	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
6	20230630	120335	57	100.00	KOSPI		화학	N	N	N	N		N	6900	0	3	0.00	26038220	3797	52.66	6870	6900	6780	8970	4830	6900	6857.58	0.00	0	-279	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	309	-1.24	0.64	12	0.08	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
7	20230630	110336	57	100.00	KOSPI		화학	N	N	N	N		N	6900	0	3	0.00	25391420	3703	51.35	6870	6900	6780	8970	4830	6900	6856.99	0.00	0	-319	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	309	-1.24	0.64	12	0.08	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
8	20230630	100336	57	100.00	KOSPI		화학	N	N	N	N		N	6900	0	3	0.00	21463300	3133	43.45	6870	6900	6780	8970	4830	6900	6850.72	0.00	0	-275	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	309	-1.24	0.64	12	0.07	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
9	20230630	090337	57	100.00	KOSPI		화학	N	N	N	N		N	6820	-80	5	-1.16	1859240	273	3.79	6870	6870	6780	8970	4830	6900	6810.40	0.00	0	-39	7020	6960	6880	6820	6740	6970	6830	22	2070	500	4690	10	1	4484846	306	-1.22	0.63	12	0.01	-5569.00	10825.00	21234	20220805	-67.88	5750	20230102	18.61	11470	-40.54	20230210	5750	18.61	20230102	11470	-40.54	20230210	370	1743.24	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
10	20230629	160336	57	100.00	KOSPI		화학	N	N	N	N		N	6900	-20	5	-0.29	49533270	7211	160.78	6900	6940	6800	8990	4850	6920	6869.13	0.00	0	-349	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	309	-1.24	0.64	12	0.16	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
11	20230629	150334	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-70	5	-1.01	45402080	6611	147.40	6900	6940	6800	8990	4850	6920	6867.66	0.00	0	-191	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	307	-1.23	0.63	12	0.15	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
12	20230629	140333	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-50	5	-0.72	38002920	5532	123.34	6900	6940	6800	8990	4850	6920	6869.65	0.00	0	-240	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	308	-1.23	0.63	12	0.12	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
13	20230629	130334	57	100.00	KOSPI		화학	N	N	N	N		N	6920	0	3	0.00	30884170	4496	100.25	6900	6940	6800	8990	4850	6920	6869.25	0.00	0	-239	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	310	-1.24	0.64	12	0.10	-5569.00	10825.00	21234	20220805	-67.41	5750	20230102	20.35	11470	-39.67	20230210	5750	20.35	20230102	11470	-39.67	20230210	370	1770.27	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
14	20230629	120335	57	100.00	KOSPI		화학	N	N	N	N		N	6900	-20	5	-0.29	27643230	4026	89.77	6900	6910	6800	8990	4850	6920	6866.18	0.00	0	-527	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	309	-1.24	0.64	12	0.09	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
15	20230629	110335	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-50	5	-0.72	18498010	2696	60.11	6900	6910	6800	8990	4850	6920	6861.28	0.00	0	-519	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	308	-1.23	0.63	12	0.06	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
16	20230629	100335	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-70	5	-1.01	9145930	1332	29.70	6900	6910	6850	8990	4850	6920	6866.31	0.00	0	-196	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	307	-1.23	0.63	12	0.03	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
17	20230629	090335	57	100.00	KOSPI		화학	N	N	N	N		N	6900	-20	5	-0.29	654680	95	2.12	6900	6900	6860	8990	4850	6920	6891.37	0.00	0	-63	7033	6976	6913	6856	6793	7005	6885	22	2070	500	4700	10	1	4484846	309	-1.24	0.64	12	0.00	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
18	20230628	160332	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-50	5	-0.72	30671280	4441	62.83	6850	6970	6850	9060	4880	6970	6905.71	0.00	0	628	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	310	-1.24	0.64	12	0.10	-5569.00	10825.00	21234	20220805	-67.41	5750	20230102	20.35	11470	-39.67	20230210	5750	20.35	20230102	11470	-39.67	20230210	370	1770.27	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
19	20230628	150334	57	100.00	KOSPI		화학	N	N	N	N		N	6940	-30	5	-0.43	24894690	3607	51.03	6850	6970	6850	9060	4880	6970	6901.77	0.00	0	632	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	311	-1.25	0.64	12	0.08	-5569.00	10825.00	21234	20220805	-67.32	5750	20230102	20.70	11470	-39.49	20230210	5750	20.70	20230102	11470	-39.49	20230210	370	1775.68	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
20	20230628	140331	57	100.00	KOSPI		화학	N	N	N	N		N	6950	-20	5	-0.29	23608160	3422	48.42	6850	6950	6850	9060	4880	6970	6898.94	0.00	0	633	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	312	-1.25	0.64	12	0.08	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
21	20230628	130332	57	100.00	KOSPI		화학	N	N	N	N		N	6950	-20	5	-0.29	22684030	3289	46.53	6850	6950	6850	9060	4880	6970	6896.94	0.00	0	634	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	312	-1.25	0.64	12	0.07	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
22	20230628	120304	57	100.00	KOSPI		화학	N	N	N	N		N	6910	-60	5	-0.86	17701190	2571	36.38	6850	6950	6850	9060	4880	6970	6884.94	0.00	0	638	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	310	-1.24	0.64	12	0.06	-5569.00	10825.00	21234	20220805	-67.46	5750	20230102	20.17	11470	-39.76	20230210	5750	20.17	20230102	11470	-39.76	20230210	370	1767.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
23	20230628	110335	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-100	5	-1.43	16657780	2420	34.24	6850	6950	6850	9060	4880	6970	6883.38	0.00	0	675	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	308	-1.23	0.63	12	0.05	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
24	20230628	100334	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-100	5	-1.43	12215910	1775	25.11	6850	6950	6850	9060	4880	6970	6882.20	0.00	0	592	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	308	-1.23	0.63	12	0.04	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
25	20230628	090333	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-100	5	-1.43	3282760	479	6.78	6850	6880	6850	9060	4880	6970	6853.36	0.00	0	105	7243	7106	6923	6786	6603	7175	6855	22	2090	500	4730	10	1	4484846	308	-1.23	0.63	12	0.01	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
26	20230627	160334	57	100.00	KOSPI		화학	N	N	N	N		N	6970	90	2	1.31	46918880	6827	154.98	6740	7060	6740	8940	4820	6880	6872.53	0.00	0	-502	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	313	-1.25	0.64	12	0.15	-5569.00	10825.00	21234	20220805	-67.18	5750	20230102	21.22	11470	-39.23	20230210	5750	21.22	20230102	11470	-39.23	20230210	370	1783.78	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
27	20230627	150335	57	100.00	KOSPI		화학	N	N	N	N		N	6910	30	2	0.44	40565350	5911	134.19	6740	7060	6740	8940	4820	6880	6862.69	0.00	0	-506	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	310	-1.24	0.64	12	0.13	-5569.00	10825.00	21234	20220805	-67.46	5750	20230102	20.17	11470	-39.76	20230210	5750	20.17	20230102	11470	-39.76	20230210	370	1767.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
28	20230627	140338	57	100.00	KOSPI		화학	N	N	N	N		N	6880	0	3	0.00	36911210	5380	122.13	6740	7060	6740	8940	4820	6880	6860.82	0.00	0	-420	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	309	-1.24	0.64	12	0.12	-5569.00	10825.00	21234	20220805	-67.60	5750	20230102	19.65	11470	-40.02	20230210	5750	19.65	20230102	11470	-40.02	20230210	370	1759.46	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
29	20230627	130338	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-30	5	-0.44	32785290	4779	108.49	6740	7060	6740	8940	4820	6880	6860.28	0.00	0	-336	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	307	-1.23	0.63	12	0.11	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
30	20230627	120340	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-30	5	-0.44	30883290	4502	102.20	6740	7060	6740	8940	4820	6880	6859.90	0.00	0	-253	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	307	-1.23	0.63	12	0.10	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
31	20230627	110339	57	100.00	KOSPI		화학	N	N	N	N		N	6910	30	2	0.44	28065610	4092	92.89	6740	7060	6740	8940	4820	6880	6858.65	0.00	0	-254	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	310	-1.24	0.64	12	0.09	-5569.00	10825.00	21234	20220805	-67.46	5750	20230102	20.17	11470	-39.76	20230210	5750	20.17	20230102	11470	-39.76	20230210	370	1767.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
32	20230627	100332	57	100.00	KOSPI		화학	N	N	N	N		N	6880	0	3	0.00	19719360	2878	65.33	6740	7060	6740	8940	4820	6880	6851.76	0.00	0	-188	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	309	-1.24	0.64	12	0.06	-5569.00	10825.00	21234	20220805	-67.60	5750	20230102	19.65	11470	-40.02	20230210	5750	19.65	20230102	11470	-40.02	20230210	370	1759.46	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
33	20230627	090333	57	100.00	KOSPI		화학	N	N	N	N		N	6840	-40	5	-0.58	6760680	1000	22.70	6740	6880	6740	8940	4820	6880	6760.68	0.00	0	50	7046	6962	6836	6752	6626	7005	6795	22	2060	500	4670	10	1	4484846	307	-1.23	0.63	12	0.02	-5569.00	10825.00	21234	20220805	-67.79	5750	20230102	18.96	11470	-40.37	20230210	5750	18.96	20230102	11470	-40.37	20230210	370	1748.65	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
34	20230626	160332	57	100.00	KOSPI		화학	N	N	N	N		N	6880	30	2	0.44	27481030	4020	46.94	6820	6920	6710	8900	4800	6850	6836.08	0.00	0	-139	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	309	-1.24	0.64	12	0.09	-5569.00	10825.00	21234	20220805	-67.60	5750	20230102	19.65	11470	-40.02	20230210	5750	19.65	20230102	11470	-40.02	20230210	370	1759.46	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
35	20230626	150335	57	100.00	KOSPI		화학	N	N	N	N		N	6840	-10	5	-0.15	21845860	3200	37.37	6820	6920	6710	8900	4800	6850	6826.83	0.00	0	-134	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	307	-1.23	0.63	12	0.07	-5569.00	10825.00	21234	20220805	-67.79	5750	20230102	18.96	11470	-40.37	20230210	5750	18.96	20230102	11470	-40.37	20230210	370	1748.65	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
36	20230626	140334	57	100.00	KOSPI		화학	N	N	N	N		N	6870	20	2	0.29	14643070	2151	25.12	6820	6920	6710	8900	4800	6850	6807.56	0.00	0	-123	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	308	-1.23	0.63	12	0.05	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
37	20230626	130334	57	100.00	KOSPI		화학	N	N	N	N		N	6850	0	3	0.00	13359720	1964	22.93	6820	6920	6710	8900	4800	6850	6802.30	0.00	0	-118	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	307	-1.23	0.63	12	0.04	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
38	20230626	120332	57	100.00	KOSPI		화학	N	N	N	N		N	6800	-50	5	-0.73	13058200	1920	22.42	6820	6920	6710	8900	4800	6850	6801.15	0.00	0	-118	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	305	-1.22	0.63	12	0.04	-5569.00	10825.00	21234	20220805	-67.98	5750	20230102	18.26	11470	-40.71	20230210	5750	18.26	20230102	11470	-40.71	20230210	370	1737.84	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
39	20230626	110331	57	100.00	KOSPI		화학	N	N	N	N		N	6820	-30	5	-0.44	7891690	1164	13.59	6820	6820	6710	8900	4800	6850	6779.80	0.00	0	-90	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	306	-1.22	0.63	12	0.03	-5569.00	10825.00	21234	20220805	-67.88	5750	20230102	18.61	11470	-40.54	20230210	5750	18.61	20230102	11470	-40.54	20230210	370	1743.24	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
40	20230626	100333	57	100.00	KOSPI		화학	N	N	N	N		N	6810	-40	5	-0.58	7039980	1039	12.13	6820	6820	6710	8900	4800	6850	6775.73	0.00	0	-90	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	305	-1.22	0.63	12	0.02	-5569.00	10825.00	21234	20220805	-67.93	5750	20230102	18.43	11470	-40.63	20230210	5750	18.43	20230102	11470	-40.63	20230210	370	1740.54	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
41	20230626	090333	57	100.00	KOSPI		화학	N	N	N	N		N	6800	-50	5	-0.73	966400	142	1.66	6820	6820	6800	8900	4800	6850	6805.63	0.00	0	-89	6930	6890	6830	6790	6730	6860	6760	22	2050	500	4650	10	1	4484846	305	-1.22	0.63	12	0.00	-5569.00	10825.00	21234	20220805	-67.98	5750	20230102	18.26	11470	-40.71	20230210	5750	18.26	20230102	11470	-40.71	20230210	370	1737.84	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
42	20230623	160530	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-10	5	-0.15	58343620	8564	98.19	6860	6870	6770	8910	4810	6860	6812.66	0.00	0	-1174	7120	6990	6850	6720	6580	7055	6785	22	2050	500	4660	10	1	4484846	307	-1.23	0.63	12	0.19	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
43	20230623	140259	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-10	5	-0.15	42547020	6244	71.59	6860	6870	6770	8910	4810	6860	6814.06	0.00	0	-924	7120	6990	6850	6720	6580	7055	6785	22	2050	500	4660	10	1	4484846	307	-1.23	0.63	12	0.14	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.11	N	025620	500	22 억		0	N	N	0	N	00	N
44	20230622	160730	57	100.00	KOSPI		화학	N	N	N	N		N	6860	-60	5	-0.87	59847870	8722	66.47	6820	6980	6710	8990	4850	6920	6861.71	0.00	0	-782	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	308	-1.23	0.63	12	0.19	-5569.00	10825.00	21234	20220805	-67.69	5750	20230102	19.30	11470	-40.19	20230210	5750	19.30	20230102	11470	-40.19	20230210	370	1754.05	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
45	20230622	150656	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-70	5	-1.01	54469560	7938	60.49	6820	6980	6710	8990	4850	6920	6861.87	0.00	0	-667	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	307	-1.23	0.63	12	0.18	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
46	20230622	140859	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-70	5	-1.01	43232180	6299	48.00	6820	6980	6710	8990	4850	6920	6863.34	0.00	0	-342	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	307	-1.23	0.63	12	0.14	-5569.00	10825.00	21234	20220805	-67.74	5750	20230102	19.13	11470	-40.28	20230210	5750	19.13	20230102	11470	-40.28	20230210	370	1751.35	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
47	20230622	130652	57	100.00	KOSPI		화학	N	N	N	N		N	6900	-20	5	-0.29	38841410	5659	43.13	6820	6980	6710	8990	4850	6920	6863.65	0.00	0	-75	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	309	-1.24	0.64	12	0.13	-5569.00	10825.00	21234	20220805	-67.50	5750	20230102	20.00	11470	-39.84	20230210	5750	20.00	20230102	11470	-39.84	20230210	370	1764.86	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
48	20230622	120709	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-50	5	-0.72	35532270	5177	39.45	6820	6980	6710	8990	4850	6920	6863.49	0.00	0	41	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	308	-1.23	0.63	12	0.12	-5569.00	10825.00	21234	20220805	-67.65	5750	20230102	19.48	11470	-40.10	20230210	5750	19.48	20230102	11470	-40.10	20230210	370	1756.76	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
49	20230622	110701	57	100.00	KOSPI		화학	N	N	N	N		N	6860	-60	5	-0.87	31006950	4519	34.44	6820	6980	6710	8990	4850	6920	6861.46	0.00	0	-66	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	308	-1.23	0.63	12	0.10	-5569.00	10825.00	21234	20220805	-67.69	5750	20230102	19.30	11470	-40.19	20230210	5750	19.30	20230102	11470	-40.19	20230210	370	1754.05	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
50	20230622	100517	57	100.00	KOSPI		화학	N	N	N	N		N	6950	30	2	0.43	25637930	3740	28.50	6820	6980	6710	8990	4850	6920	6855.06	0.00	0	93	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	312	-1.25	0.64	12	0.08	-5569.00	10825.00	21234	20220805	-67.27	5750	20230102	20.87	11470	-39.41	20230210	5750	20.87	20230102	11470	-39.41	20230210	370	1778.38	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
51	20230622	090743	57	100.00	KOSPI		화학	N	N	N	N		N	6710	-210	5	-3.03	11398540	1677	12.78	6820	6850	6710	8990	4850	6920	6796.98	0.00	0	-28	7146	7032	6966	6852	6786	7000	6820	22	2070	500	4700	10	1	4484846	301	-1.20	0.62	12	0.04	-5569.00	10825.00	21234	20220805	-68.40	5750	20230102	16.70	11470	-41.50	20230210	5750	16.70	20230102	11470	-41.50	20230210	370	1713.51	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
52	20230621	160601	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-150	5	-2.12	90977040	13098	118.86	7070	7080	6900	9190	4950	7070	6945.87	0.00	0	-1376	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	310	-1.24	0.64	12	0.29	-5569.00	10825.00	21234	20220805	-67.41	5750	20230102	20.35	11470	-39.67	20230210	5750	20.35	20230102	11470	-39.67	20230210	370	1770.27	20221013	0.11	N	025620	500	22 억		0	N	N	13	N	00	N
53	20230621	150125	57	100.00	KOSPI		화학	N	N	N	N		N	6940	-130	5	-1.84	84853400	12214	110.83	7070	7080	6900	9190	4950	7070	6947.22	0.00	0	-1361	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	311	-1.25	0.64	12	0.27	-5569.00	10825.00	21234	20220805	-67.32	5750	20230102	20.70	11470	-39.49	20230210	5750	20.70	20230102	11470	-39.49	20230210	370	1775.68	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
54	20230621	140444	57	100.00	KOSPI		화학	N	N	N	N		N	6980	-90	5	-1.27	51133890	7357	66.76	7070	7080	6900	9190	4950	7070	6950.37	0.00	0	-771	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	313	-1.25	0.64	12	0.16	-5569.00	10825.00	21234	20220805	-67.13	5750	20230102	21.39	11470	-39.15	20230210	5750	21.39	20230102	11470	-39.15	20230210	370	1786.49	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
55	20230621	130756	57	100.00	KOSPI		화학	N	N	N	N		N	6930	-140	5	-1.98	46242040	6656	60.40	7070	7080	6900	9190	4950	7070	6947.42	0.00	0	-627	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	311	-1.24	0.64	12	0.15	-5569.00	10825.00	21234	20220805	-67.36	5750	20230102	20.52	11470	-39.58	20230210	5750	20.52	20230102	11470	-39.58	20230210	370	1772.97	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
56	20230621	120842	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-150	5	-2.12	40463730	5824	52.85	7070	7080	6900	9190	4950	7070	6947.76	0.00	0	-555	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	310	-1.24	0.64	12	0.13	-5569.00	10825.00	21234	20220805	-67.41	5750	20230102	20.35	11470	-39.67	20230210	5750	20.35	20230102	11470	-39.67	20230210	370	1770.27	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
57	20230621	110527	57	100.00	KOSPI		화학	N	N	N	N		N	6960	-110	5	-1.56	26538330	3814	34.61	7070	7080	6900	9190	4950	7070	6958.14	0.00	0	-632	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	312	-1.25	0.64	12	0.09	-5569.00	10825.00	21234	20220805	-67.22	5750	20230102	21.04	11470	-39.32	20230210	5750	21.04	20230102	11470	-39.32	20230210	370	1781.08	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
58	20230621	100229	57	100.00	KOSPI		화학	N	N	N	N		N	6970	-100	5	-1.41	7955970	1138	10.33	7070	7080	6960	9190	4950	7070	6991.19	0.00	0	-162	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	313	-1.25	0.64	12	0.03	-5569.00	10825.00	21234	20220805	-67.18	5750	20230102	21.22	11470	-39.23	20230210	5750	21.22	20230102	11470	-39.23	20230210	370	1783.78	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
59	20230621	090844	57	100.00	KOSPI		화학	N	N	N	N		N	7040	-30	5	-0.42	1044280	148	1.34	7070	7080	7010	9190	4950	7070	7055.95	0.00	0	-48	7236	7152	7066	6982	6896	7195	7025	22	2120	500	4800	10	1	4484846	316	-1.26	0.65	12	0.00	-5569.00	10825.00	21234	20220805	-66.85	5750	20230102	22.43	11470	-38.62	20230210	5750	22.43	20230102	11470	-38.62	20230210	370	1802.70	20221013	0.11	N	025620	500	22 억		0	N	N	1	N	00	N
60	20230620	160818	57	100.00	KOSPI		화학	N	N	N	N		N	7070	60	2	0.86	77540020	11020	74.41	7010	7150	6980	9110	4910	7010	7036.30	0.00	0	864	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	317	-1.27	0.65	12	0.25	-5569.00	10825.00	21234	20220805	-66.70	5750	20230102	22.96	11470	-38.36	20230210	5750	22.96	20230102	11470	-38.36	20230210	370	1810.81	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
61	20230620	150320	57	100.00	KOSPI		화학	N	N	N	N		N	7030	20	2	0.29	69909410	9937	67.10	7010	7150	6980	9110	4910	7010	7035.26	0.00	0	839	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	315	-1.26	0.65	12	0.22	-5569.00	10825.00	21234	20220805	-66.89	5750	20230102	22.26	11470	-38.71	20230210	5750	22.26	20230102	11470	-38.71	20230210	370	1800.00	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
62	20230620	140148	57	100.00	KOSPI		화학	N	N	N	N		N	7010	0	3	0.00	63382490	9006	60.81	7010	7150	6980	9110	4910	7010	7037.81	0.00	0	829	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	314	-1.26	0.65	12	0.20	-5569.00	10825.00	21234	20220805	-66.99	5750	20230102	21.91	11470	-38.88	20230210	5750	21.91	20230102	11470	-38.88	20230210	370	1794.59	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
63	20230620	130511	57	100.00	KOSPI		화학	N	N	N	N		N	6990	-20	5	-0.29	57311130	8138	54.95	7010	7150	6990	9110	4910	7010	7042.41	0.00	0	776	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	313	-1.26	0.65	12	0.18	-5569.00	10825.00	21234	20220805	-67.08	5750	20230102	21.57	11470	-39.06	20230210	5750	21.57	20230102	11470	-39.06	20230210	370	1789.19	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
64	20230620	120359	57	100.00	KOSPI		화학	N	N	N	N		N	6990	-20	5	-0.29	55182200	7834	52.90	7010	7150	6990	9110	4910	7010	7043.94	0.00	0	861	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	313	-1.26	0.65	12	0.17	-5569.00	10825.00	21234	20220805	-67.08	5750	20230102	21.57	11470	-39.06	20230210	5750	21.57	20230102	11470	-39.06	20230210	370	1789.19	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
65	20230620	110749	57	100.00	KOSPI		화학	N	N	N	N		N	7050	40	2	0.57	41910800	5943	40.13	7010	7150	7010	9110	4910	7010	7052.13	0.00	0	929	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	316	-1.27	0.65	12	0.13	-5569.00	10825.00	21234	20220805	-66.80	5750	20230102	22.61	11470	-38.54	20230210	5750	22.61	20230102	11470	-38.54	20230210	370	1805.41	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
66	20230620	100446	57	100.00	KOSPI		화학	N	N	N	N		N	7070	60	2	0.86	29057620	4119	27.81	7010	7150	7010	9110	4910	7010	7054.53	0.00	0	985	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	317	-1.27	0.65	12	0.09	-5569.00	10825.00	21234	20220805	-66.70	5750	20230102	22.96	11470	-38.36	20230210	5750	22.96	20230102	11470	-38.36	20230210	370	1810.81	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
67	20230620	090236	57	100.00	KOSPI		화학	N	N	N	N		N	7020	10	2	0.14	3666290	523	3.53	7010	7020	7010	9110	4910	7010	7010.11	0.00	0	5	7276	7142	7066	6932	6856	7105	6895	22	2100	500	4760	10	1	4484846	315	-1.26	0.65	12	0.01	-5569.00	10825.00	21234	20220805	-66.94	5750	20230102	22.09	11470	-38.80	20230210	5750	22.09	20230102	11470	-38.80	20230210	370	1797.30	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
68	20230619	160452	57	100.00	KOSPI		화학	N	N	N	N		N	7010	-80	5	-1.13	104667170	14800	10.04	7100	7200	6990	9210	4970	7090	7072.19	0.00	0	1291	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	314	-1.26	0.65	12	0.33	-5569.00	10825.00	21234	20220805	-66.99	5750	20230102	21.91	11470	-38.88	20230210	5750	21.91	20230102	11470	-38.88	20230210	370	1794.59	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
69	20230619	150128	57	100.00	KOSPI		화학	N	N	N	N		N	7060	-30	5	-0.42	99524980	14068	9.54	7100	7200	6990	9210	4970	7090	7074.56	0.00	0	1203	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	317	-1.27	0.65	12	0.31	-5569.00	10825.00	21234	20220805	-66.75	5750	20230102	22.78	11470	-38.45	20230210	5750	22.78	20230102	11470	-38.45	20230210	370	1808.11	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
70	20230619	140911	57	100.00	KOSPI		화학	N	N	N	N		N	7080	-10	5	-0.14	91375310	12916	8.76	7100	7200	6990	9210	4970	7090	7074.58	0.00	0	631	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	318	-1.27	0.65	12	0.29	-5569.00	10825.00	21234	20220805	-66.66	5750	20230102	23.13	11470	-38.27	20230210	5750	23.13	20230102	11470	-38.27	20230210	370	1813.51	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
71	20230619	130626	57	100.00	KOSPI		화학	N	N	N	N		N	7090	0	3	0.00	86030640	12164	8.25	7100	7200	6990	9210	4970	7090	7072.56	0.00	0	651	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	318	-1.27	0.65	12	0.27	-5569.00	10825.00	21234	20220805	-66.61	5750	20230102	23.30	11470	-38.19	20230210	5750	23.30	20230102	11470	-38.19	20230210	370	1816.22	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
72	20230619	120730	57	100.00	KOSPI		화학	N	N	N	N		N	7040	-50	5	-0.71	75137310	10629	7.21	7100	7200	6990	9210	4970	7090	7069.09	0.00	0	514	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	316	-1.26	0.65	12	0.24	-5569.00	10825.00	21234	20220805	-66.85	5750	20230102	22.43	11470	-38.62	20230210	5750	22.43	20230102	11470	-38.62	20230210	370	1802.70	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
73	20230619	110157	57	100.00	KOSPI		화학	N	N	N	N		N	7010	-80	5	-1.13	67853190	9600	6.51	7100	7200	6990	9210	4970	7090	7068.04	0.00	0	479	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	314	-1.26	0.65	12	0.21	-5569.00	10825.00	21234	20220805	-66.99	5750	20230102	21.91	11470	-38.88	20230210	5750	21.91	20230102	11470	-38.88	20230210	370	1794.59	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
74	20230619	100406	57	100.00	KOSPI		화학	N	N	N	N		N	7100	10	2	0.14	51067540	7244	4.91	7100	7160	6990	9210	4970	7090	7049.63	0.00	0	358	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	318	-1.27	0.66	12	0.16	-5569.00	10825.00	21234	20220805	-66.56	5750	20230102	23.48	11470	-38.10	20230210	5750	23.48	20230102	11470	-38.10	20230210	370	1818.92	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
75	20230619	090914	57	100.00	KOSPI		화학	N	N	N	N		N	7100	10	2	0.14	14841740	2091	1.42	7100	7160	7090	9210	4970	7090	7097.91	0.00	0	102	8330	7710	7230	6610	6130	8020	6920	22	2120	500	4820	10	1	4484846	318	-1.27	0.66	12	0.05	-5569.00	10825.00	21234	20220805	-66.56	5750	20230102	23.48	11470	-38.10	20230210	5750	23.48	20230102	11470	-38.10	20230210	370	1818.92	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
76	20230616	160910	57	100.00	KOSPI		화학	N	N	N	N		N	7090	320	2	4.73	1066875910	147160	538.75	6770	7850	6750	8800	4740	6770	7249.81	0.00	0	-1988	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	318	-1.27	0.65	12	3.28	-5569.00	10825.00	22006	20220615	-67.78	5750	20230102	23.30	11470	-38.19	20230210	5750	23.30	20230102	11470	-38.19	20230210	370	1816.22	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
77	20230616	150923	57	100.00	KOSPI		화학	N	N	N	N		N	6980	210	2	3.10	1056671060	145712	533.45	6770	7850	6750	8800	4740	6770	7251.78	0.00	0	-2566	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	313	-1.25	0.64	12	3.25	-5569.00	10825.00	22006	20220615	-68.28	5750	20230102	21.39	11470	-39.15	20230210	5750	21.39	20230102	11470	-39.15	20230210	370	1786.49	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
78	20230616	140126	57	100.00	KOSPI		화학	N	N	N	N		N	6970	200	2	2.95	1043031700	143755	526.29	6770	7850	6750	8800	4740	6770	7255.63	0.00	0	-2548	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	313	-1.25	0.64	12	3.21	-5569.00	10825.00	22006	20220615	-68.33	5750	20230102	21.22	11470	-39.23	20230210	5750	21.22	20230102	11470	-39.23	20230210	370	1783.78	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
79	20230616	130715	57	100.00	KOSPI		화학	N	N	N	N		N	7030	260	2	3.84	1022112380	140762	515.33	6770	7850	6750	8800	4740	6770	7261.29	0.00	0	-3071	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	315	-1.26	0.65	12	3.14	-5569.00	10825.00	22006	20220615	-68.05	5750	20230102	22.26	11470	-38.71	20230210	5750	22.26	20230102	11470	-38.71	20230210	370	1800.00	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
80	20230616	120318	57	100.00	KOSPI		화학	N	N	N	N		N	7030	260	2	3.84	1010028040	139044	509.04	6770	7850	6750	8800	4740	6770	7264.10	0.00	0	-3121	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	315	-1.26	0.65	12	3.10	-5569.00	10825.00	22006	20220615	-68.05	5750	20230102	22.26	11470	-38.71	20230210	5750	22.26	20230102	11470	-38.71	20230210	370	1800.00	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
81	20230616	110812	57	100.00	KOSPI		화학	N	N	N	N		N	7050	280	2	4.14	998607020	137422	503.10	6770	7850	6750	8800	4740	6770	7266.73	0.00	0	-3167	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	316	-1.27	0.65	12	3.06	-5569.00	10825.00	22006	20220615	-67.96	5750	20230102	22.61	11470	-38.54	20230210	5750	22.61	20230102	11470	-38.54	20230210	370	1805.41	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
82	20230616	101030	57	100.00	KOSPI		화학	N	N	N	N		N	7040	270	2	3.99	897404000	122982	450.24	6770	7850	6750	8800	4740	6770	7297.04	0.00	0	-4580	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	316	-1.26	0.65	12	2.74	-5569.00	10825.00	22006	20220615	-68.01	5750	20230102	22.43	11470	-38.62	20230210	5750	22.43	20230102	11470	-38.62	20230210	370	1802.70	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
83	20230616	090412	57	100.00	KOSPI		화학	N	N	N	N		N	6810	40	2	0.59	7180730	1059	3.88	6770	6810	6750	8800	4740	6770	6780.69	0.00	0	-64	7016	6892	6746	6622	6476	6820	6550	22	2030	500	4600	10	1	4484846	305	-1.22	0.63	12	0.02	-5569.00	10825.00	22006	20220615	-69.05	5750	20230102	18.43	11470	-40.63	20230210	5750	18.43	20230102	11470	-40.63	20230210	370	1740.54	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
84	20230615	150408	57	100.00	KOSPI		화학	N	N	N	N		N	6740	-150	5	-2.18	179588060	26593	193.46	6860	6870	6600	8950	4830	6890	6753.21	0.00	0	-463	7103	6996	6943	6836	6783	6970	6810	22	2060	500	4680	10	1	4484846	302	-1.21	0.62	12	0.59	-5569.00	10825.00	22585	20220614	-70.16	5750	20230102	17.22	11470	-41.24	20230210	5750	17.22	20230102	11470	-41.24	20230210	370	1721.62	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
85	20230615	140234	57	100.00	KOSPI		화학	N	N	N	N		N	6690	-200	5	-2.90	172183310	25497	185.49	6860	6870	6600	8950	4830	6890	6753.08	0.00	0	-358	7103	6996	6943	6836	6783	6970	6810	22	2060	500	4680	10	1	4484846	300	-1.20	0.62	12	0.57	-5569.00	10825.00	22585	20220614	-70.38	5750	20230102	16.35	11470	-41.67	20230210	5750	16.35	20230102	11470	-41.67	20230210	370	1708.11	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
86	20230615	130937	57	100.00	KOSPI		화학	N	N	N	N		N	6720	-170	5	-2.47	160988590	23829	173.35	6860	6870	6600	8950	4830	6890	6755.99	0.00	0	-308	7103	6996	6943	6836	6783	6970	6810	22	2060	500	4680	10	1	4484846	301	-1.21	0.62	12	0.53	-5569.00	10825.00	22585	20220614	-70.25	5750	20230102	16.87	11470	-41.41	20230210	5750	16.87	20230102	11470	-41.41	20230210	370	1716.22	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
87	20230615	120218	57	100.00	KOSPI		화학	N	N	N	N		N	6780	-110	5	-1.60	154896820	22925	166.78	6860	6870	6600	8950	4830	6890	6756.68	0.00	0	-316	7103	6996	6943	6836	6783	6970	6810	22	2060	500	4680	10	1	4484846	304	-1.22	0.63	12	0.51	-5569.00	10825.00	22585	20220614	-69.98	5750	20230102	17.91	11470	-40.89	20230210	5750	17.91	20230102	11470	-40.89	20230210	370	1732.43	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
88	20230615	110528	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-140	5	-2.03	98733440	14564	105.95	6860	6870	6740	8950	4830	6890	6779.28	0.00	0	205	7103	6996	6943	6836	6783	6970	6810	22	2060	500	4680	10	1	4484846	303	-1.21	0.62	12	0.32	-5569.00	10825.00	22585	20220614	-70.11	5750	20230102	17.39	11470	-41.15	20230210	5750	17.39	20230102	11470	-41.15	20230210	370	1724.32	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
89	20230611	184856	57	100.00	KOSPI		화학	N	N	N	N		N	7120	-100	5	-1.39	71115110	9869	96.32	7230	7290	7120	9380	5060	7220	7206.91	0.00	0	853	7313	7266	7173	7126	7033	7290	7150	22	2160	500	4900	10	1	4484846	319	-1.28	0.66	12	0.22	-5569.00	10825.00	25674	20220613	-72.27	5750	20230102	23.83	11470	-37.93	20230210	5750	23.83	20230102	11470	-37.93	20230210	370	1824.32	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
90	20230611	181133	57	100.00	KOSPI		화학	N	N	N	N		N	7120	-100	5	-1.39	71115110	9869	96.32	7230	7290	7120	9380	5060	7220	7206.91	0.00	0	853	7313	7266	7173	7126	7033	7290	7150	22	2160	500	4900	10	1	4484846	319	-1.28	0.66	12	0.22	-5569.00	10825.00	25674	20220613	-72.27	5750	20230102	23.83	11470	-37.93	20230210	5750	23.83	20230102	11470	-37.93	20230210	370	1824.32	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N