KissMeData/015890/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	160304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7360	130	2	1.80	2443989140	336917	101.83	7230	7450	7100	9390	5070	7230	7253.94	2.66	0	551	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2151	9.34	0.71	12	1.15	788.00	10334.00	11600	20230503	-36.55	5910	20220705	24.53	11600	-36.55	20230503	6090	20.85	20230103	11600	-36.55	20230503	5910	24.53	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
3	20230630	150305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7330	100	2	1.38	2299196460	317185	95.86	7230	7450	7100	9390	5070	7230	7248.76	2.66	0	-5543	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2142	9.30	0.71	12	1.09	788.00	10334.00	11600	20230503	-36.81	5910	20220705	24.03	11600	-36.81	20230503	6090	20.36	20230103	11600	-36.81	20230503	5910	24.03	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
4	20230630	140305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	120	2	1.66	1996341400	275905	83.39	7230	7450	7100	9390	5070	7230	7235.61	2.66	0	-10731	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2148	9.33	0.71	12	0.94	788.00	10334.00	11600	20230503	-36.64	5910	20220705	24.37	11600	-36.64	20230503	6090	20.69	20230103	11600	-36.64	20230503	5910	24.37	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
5	20230630	130305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	110	2	1.52	1880928090	260150	78.63	7230	7450	7100	9390	5070	7230	7230.17	2.66	0	-7669	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2145	9.31	0.71	12	0.89	788.00	10334.00	11600	20230503	-36.72	5910	20220705	24.20	11600	-36.72	20230503	6090	20.53	20230103	11600	-36.72	20230503	5910	24.20	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
6	20230630	120304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	120	2	1.66	1801673100	249298	75.35	7230	7450	7100	9390	5070	7230	7226.99	2.66	0	-7529	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2148	9.33	0.71	12	0.85	788.00	10334.00	11600	20230503	-36.64	5910	20220705	24.37	11600	-36.64	20230503	6090	20.69	20230103	11600	-36.64	20230503	5910	24.37	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
7	20230630	110305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	110	2	1.52	1707390100	236406	71.45	7230	7450	7100	9390	5070	7230	7222.28	2.66	0	-8185	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2145	9.31	0.71	12	0.81	788.00	10334.00	11600	20230503	-36.72	5910	20220705	24.20	11600	-36.72	20230503	6090	20.53	20230103	11600	-36.72	20230503	5910	24.20	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
8	20230630	100305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7100	-130	5	-1.80	968418620	135385	40.92	7230	7230	7100	9390	5070	7230	7153.07	2.66	0	-6583	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2075	9.01	0.69	12	0.46	788.00	10334.00	11600	20230503	-38.79	5910	20220705	20.14	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	5910	20.14	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
9	20230630	090306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7210	-20	5	-0.28	97239920	13493	4.08	7230	7230	7190	9390	5070	7230	7206.69	2.66	0	-7832	7630	7430	7320	7120	7010	7375	7065	146	2160	500	5350	10	1	29228750	2107	9.15	0.70	12	0.05	788.00	10334.00	11600	20230503	-37.84	5910	20220705	22.00	11600	-37.84	20230503	6090	18.39	20230103	11600	-37.84	20230503	5910	22.00	20220705	5.36	N	015890	500	146 억		778613	N	N	2	N	00	N
10	20230629	160304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7230	-220	5	-2.95	2401349110	326964	60.75	7480	7520	7210	9680	5220	7450	7344.29	2.93	0	-67903	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2113	9.18	0.70	12	1.12	788.00	10334.00	11600	20230503	-37.67	5910	20220705	22.34	11600	-37.67	20230503	6090	18.72	20230103	11600	-37.67	20230503	5910	22.34	20220705	5.49	N	015890	500	146 억		857213	N	N	2	N	00	N
11	20230629	150303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7260	-190	5	-2.55	2088539210	283738	52.71	7480	7520	7240	9680	5220	7450	7360.59	2.93	0	-71722	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2122	9.21	0.70	12	0.97	788.00	10334.00	11600	20230503	-37.41	5910	20220705	22.84	11600	-37.41	20230503	6090	19.21	20230103	11600	-37.41	20230503	5910	22.84	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
12	20230629	140302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7320	-130	5	-1.74	1707250810	231302	42.97	7480	7520	7290	9680	5220	7450	7380.85	2.93	0	-66806	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2140	9.29	0.71	12	0.79	788.00	10334.00	11600	20230503	-36.90	5910	20220705	23.86	11600	-36.90	20230503	6090	20.20	20230103	11600	-36.90	20230503	5910	23.86	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
13	20230629	130303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7310	-140	5	-1.88	1513671170	204818	38.05	7480	7520	7300	9680	5220	7450	7390.13	2.93	0	-54923	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2137	9.28	0.71	12	0.70	788.00	10334.00	11600	20230503	-36.98	5910	20220705	23.69	11600	-36.98	20230503	6090	20.03	20230103	11600	-36.98	20230503	5910	23.69	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
14	20230629	120304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7330	-120	5	-1.61	1336762010	180642	33.56	7480	7520	7310	9680	5220	7450	7399.88	2.93	0	-53931	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2142	9.30	0.71	12	0.62	788.00	10334.00	11600	20230503	-36.81	5910	20220705	24.03	11600	-36.81	20230503	6090	20.36	20230103	11600	-36.81	20230503	5910	24.03	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
15	20230629	110304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7390	-60	5	-0.81	895398910	120597	22.41	7480	7520	7370	9680	5220	7450	7424.58	2.93	0	-41906	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2160	9.38	0.72	12	0.41	788.00	10334.00	11600	20230503	-36.29	5910	20220705	25.04	11600	-36.29	20230503	6090	21.35	20230103	11600	-36.29	20230503	5910	25.04	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
16	20230629	100304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	-20	5	-0.27	615704550	82792	15.38	7480	7520	7390	9680	5220	7450	7436.66	2.93	0	-30636	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2172	9.43	0.72	12	0.28	788.00	10334.00	11600	20230503	-35.95	5910	20220705	25.72	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	5910	25.72	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
17	20230629	090304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	40	2	0.54	69575380	9313	1.73	7480	7490	7460	9680	5220	7450	7472.38	2.93	0	-1287	7836	7642	7516	7322	7196	7580	7260	146	2230	500	5510	10	1	29228750	2189	9.51	0.72	12	0.03	788.00	10334.00	11600	20230503	-35.43	5910	20220705	26.73	11600	-35.43	20230503	6090	22.99	20230103	11600	-35.43	20230503	5910	26.73	20220705	5.49	N	015890	500	146 억		857213	N	N	1	N	00	N
18	20230628	160301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	40	2	0.54	4011439820	531830	121.46	7470	7710	7390	9630	5190	7410	7542.80	2.45	0	130678	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2178	9.45	0.72	12	1.82	788.00	10334.00	11600	20230503	-35.78	5880	20220627	26.70	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	5910	26.06	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
19	20230628	150303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	140	2	1.89	3079366190	406531	92.84	7470	7710	7440	9630	5190	7410	7574.74	2.45	0	91658	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2207	9.58	0.73	12	1.39	788.00	10334.00	11600	20230503	-34.91	5880	20220627	28.40	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5910	27.75	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
20	20230628	140301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	200	2	2.70	2423553880	319673	73.01	7470	7710	7440	9630	5190	7410	7581.35	2.45	0	62210	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2224	9.66	0.74	12	1.09	788.00	10334.00	11600	20230503	-34.40	5880	20220627	29.42	11600	-34.40	20230503	6090	24.96	20230103	11600	-34.40	20230503	5910	28.76	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
21	20230628	130302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	230	2	3.10	2107554850	278114	63.52	7470	7710	7440	9630	5190	7410	7578.03	2.45	0	59690	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2233	9.70	0.74	12	0.95	788.00	10334.00	11600	20230503	-34.14	5880	20220627	29.93	11600	-34.14	20230503	6090	25.45	20230103	11600	-34.14	20230503	5910	29.27	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
22	20230628	120239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	270	2	3.64	1657331890	219277	50.08	7470	7690	7440	9630	5190	7410	7558.17	2.45	0	41639	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2245	9.75	0.74	12	0.75	788.00	10334.00	11600	20230503	-33.79	5880	20220627	30.61	11600	-33.79	20230503	6090	26.11	20230103	11600	-33.79	20230503	5910	29.95	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
23	20230628	110304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	150	2	2.02	1085144750	144233	32.94	7470	7590	7440	9630	5190	7410	7523.55	2.45	0	37997	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2210	9.59	0.73	12	0.49	788.00	10334.00	11600	20230503	-34.83	5880	20220627	28.57	11600	-34.83	20230503	6090	24.14	20230103	11600	-34.83	20230503	5910	27.92	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
24	20230628	100302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	140	2	1.89	774262700	103084	23.54	7470	7580	7440	9630	5190	7410	7510.99	2.45	0	24493	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2207	9.58	0.73	12	0.35	788.00	10334.00	11600	20230503	-34.91	5880	20220627	28.40	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5910	27.75	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
25	20230628	090302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	40	2	0.54	46148300	6181	1.41	7470	7490	7450	9630	5190	7410	7466.15	2.45	0	-368	7683	7546	7453	7316	7223	7615	7385	146	2220	500	5480	10	1	29228750	2178	9.45	0.72	12	0.02	788.00	10334.00	11600	20230503	-35.78	5880	20220627	26.70	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	5910	26.06	20220705	5.51	N	015890	500	146 억		715774	N	N	1	N	00	N
26	20230627	160303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7410	-20	5	-0.27	3191277860	426900	74.86	7400	7590	7360	9650	5210	7430	7475.69	2.37	0	14944	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2166	9.40	0.72	12	1.46	788.00	10334.00	11600	20230503	-36.12	5690	20220624	30.23	11600	-36.12	20230503	6090	21.67	20230103	11600	-36.12	20230503	5880	26.02	20220627	5.46	N	015890	500	146 억		693944	N	N	1	N	00	N
27	20230627	150304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7400	-30	5	-0.40	3044928290	407129	71.39	7400	7590	7360	9650	5210	7430	7479.05	2.37	0	15204	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2163	9.39	0.72	12	1.39	788.00	10334.00	11600	20230503	-36.21	5690	20220624	30.05	11600	-36.21	20230503	6090	21.51	20230103	11600	-36.21	20230503	5880	25.85	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
28	20230627	140306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7440	10	2	0.13	2752891870	367698	64.48	7400	7590	7360	9650	5210	7430	7486.86	2.37	0	14687	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2175	9.44	0.72	12	1.26	788.00	10334.00	11600	20230503	-35.86	5690	20220624	30.76	11600	-35.86	20230503	6090	22.17	20230103	11600	-35.86	20230503	5880	26.53	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
29	20230627	130306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7440	10	2	0.13	2638299290	352302	61.78	7400	7590	7360	9650	5210	7430	7488.78	2.37	0	14417	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2175	9.44	0.72	12	1.21	788.00	10334.00	11600	20230503	-35.86	5690	20220624	30.76	11600	-35.86	20230503	6090	22.17	20230103	11600	-35.86	20230503	5880	26.53	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
30	20230627	120308	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7440	10	2	0.13	2454530610	327557	57.44	7400	7590	7360	9650	5210	7430	7493.49	2.37	0	19003	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2175	9.44	0.72	12	1.12	788.00	10334.00	11600	20230503	-35.86	5690	20220624	30.76	11600	-35.86	20230503	6090	22.17	20230103	11600	-35.86	20230503	5880	26.53	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
31	20230627	110307	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	20	2	0.27	2261482360	301617	52.89	7400	7590	7360	9650	5210	7430	7497.91	2.37	0	17786	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2178	9.45	0.72	12	1.03	788.00	10334.00	11600	20230503	-35.78	5690	20220624	30.93	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	5880	26.70	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
32	20230627	100301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7460	30	2	0.40	1788384710	238299	41.79	7400	7590	7360	9650	5210	7430	7504.86	2.37	0	22958	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2180	9.47	0.72	12	0.82	788.00	10334.00	11600	20230503	-35.69	5690	20220624	31.11	11600	-35.69	20230503	6090	22.50	20230103	11600	-35.69	20230503	5880	26.87	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
33	20230627	090303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7410	-20	5	-0.27	58990010	7953	1.39	7400	7450	7400	9650	5210	7430	7416.99	2.37	0	2372	7876	7652	7526	7302	7176	7590	7240	146	2220	500	5490	10	1	29228750	2166	9.40	0.72	12	0.03	788.00	10334.00	11600	20230503	-36.12	5690	20220624	30.23	11600	-36.12	20230503	6090	21.67	20230103	11600	-36.12	20230503	5880	26.02	20220627	5.46	N	015890	500	146 억		693944	N	N	10	N	00	N
34	20230626	160302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	-180	5	-2.37	4146432570	551476	44.25	7680	7750	7400	9890	5330	7610	7519.36	2.52	0	-38848	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2172	9.43	0.72	12	1.89	788.00	10334.00	11600	20230503	-35.95	5690	20220624	30.58	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	5880	26.36	20220627	5.26	N	015890	500	146 억		736266	N	N	10	N	00	N
35	20230626	150304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	-140	5	-1.84	3741007940	496934	39.88	7680	7750	7400	9890	5330	7610	7528.18	2.52	0	-38960	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2183	9.48	0.72	12	1.70	788.00	10334.00	11600	20230503	-35.60	5690	20220624	31.28	11600	-35.60	20230503	6090	22.66	20230103	11600	-35.60	20230503	5880	27.04	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
36	20230626	140303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-100	5	-1.31	3309810200	439152	35.24	7680	7750	7400	9890	5330	7610	7536.82	2.52	0	-32991	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2195	9.53	0.73	12	1.50	788.00	10334.00	11600	20230503	-35.26	5690	20220624	31.99	11600	-35.26	20230503	6090	23.32	20230103	11600	-35.26	20230503	5880	27.72	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
37	20230626	130303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7480	-130	5	-1.71	2996594410	397243	31.88	7680	7750	7400	9890	5330	7610	7543.48	2.52	0	-27055	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2186	9.49	0.72	12	1.36	788.00	10334.00	11600	20230503	-35.52	5690	20220624	31.46	11600	-35.52	20230503	6090	22.82	20230103	11600	-35.52	20230503	5880	27.21	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
38	20230626	120301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7480	-130	5	-1.71	2819391010	373437	29.97	7680	7750	7400	9890	5330	7610	7549.84	2.52	0	-23972	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2186	9.49	0.72	12	1.28	788.00	10334.00	11600	20230503	-35.52	5690	20220624	31.46	11600	-35.52	20230503	6090	22.82	20230103	11600	-35.52	20230503	5880	27.21	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
39	20230626	110301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-160	5	-2.10	2597286050	343644	27.58	7680	7750	7400	9890	5330	7610	7558.07	2.52	0	-26418	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2178	9.45	0.72	12	1.18	788.00	10334.00	11600	20230503	-35.78	5690	20220624	30.93	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	5880	26.70	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
40	20230626	100302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-160	5	-2.10	2146017320	282982	22.71	7680	7750	7440	9890	5330	7610	7583.58	2.52	0	-23982	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2178	9.45	0.72	12	0.97	788.00	10334.00	11600	20230503	-35.78	5690	20220624	30.93	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	5880	26.70	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
41	20230626	090302	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	60	2	0.79	572859790	74377	5.97	7680	7750	7670	9890	5330	7610	7702.11	2.52	0	3060	8030	7820	7660	7450	7290	7740	7370	146	2280	500	5630	10	1	29228750	2242	9.73	0.74	12	0.25	788.00	10334.00	11600	20230503	-33.88	5690	20220624	34.80	11600	-33.88	20230503	6090	25.94	20230103	11600	-33.88	20230503	5880	30.44	20220627	5.26	N	015890	500	146 억		736266	N	N	40	N	00	N
42	20230623	154712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-430	5	-5.35	9261988520	1211866	13.19	7830	7870	7500	10450	5630	8040	7642.65	2.33	0	44382	9206	8622	7976	7392	6746	8915	7685	146	2410	500	5940	10	1	29228750	2224	9.66	0.74	12	4.15	788.00	10334.00	11600	20230503	-34.40	5690	20220624	33.74	11600	-34.40	20230503	6090	24.96	20230103	11600	-34.40	20230503	5690	33.74	20220624	5.28	N	015890	500	146 억		680467	N	N	40	N	00	N
43	20230623	140235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-450	5	-5.60	8219648330	1074561	11.70	7830	7870	7500	10450	5630	8040	7649.18	2.33	0	32164	9206	8622	7976	7392	6746	8915	7685	146	2410	500	5940	10	1	29228750	2218	9.63	0.73	12	3.68	788.00	10334.00	11600	20230503	-34.57	5690	20220624	33.39	11600	-34.57	20230503	6090	24.63	20230103	11600	-34.57	20230503	5690	33.39	20220624	5.28	N	015890	500	146 억		680467	N	N	15	N	00	N
44	20230622	160848	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	660	2	8.94	73851415350	9086850	3259.12	7340	8560	7330	9590	5170	7380	8127.51	2.82	0	-133773	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2350	10.20	0.78	12	31.09	788.00	10334.00	11600	20230503	-30.69	5690	20220624	41.30	11600	-30.69	20230503	6090	32.02	20230103	11600	-30.69	20230503	5690	41.30	20220624	5.31	N	015890	500	146 억		825204	N	N	15	N	00	N
45	20230622	151030	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	720	2	9.76	70664439540	8688712	3116.32	7340	8560	7330	9590	5170	7380	8132.91	2.82	0	-128525	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2368	10.28	0.78	12	29.73	788.00	10334.00	11600	20230503	-30.17	5690	20220624	42.36	11600	-30.17	20230503	6090	33.00	20230103	11600	-30.17	20230503	5690	42.36	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
46	20230622	140454	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	370	2	5.01	8844770300	1150512	412.65	7340	7850	7330	9590	5170	7380	7687.71	2.82	0	-24164	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2265	9.84	0.75	12	3.94	788.00	10334.00	11600	20230503	-33.19	5690	20220624	36.20	11600	-33.19	20230503	6090	27.26	20230103	11600	-33.19	20230503	5690	36.20	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
47	20230622	130630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	50	2	0.68	978366180	131848	47.29	7340	7500	7330	9590	5170	7380	7420.44	2.82	0	14955	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2172	9.43	0.72	12	0.45	788.00	10334.00	11600	20230503	-35.95	5690	20220624	30.58	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	5690	30.58	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
48	20230622	120544	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	90	2	1.22	861136860	116080	41.63	7340	7500	7330	9590	5170	7380	7418.51	2.82	0	17222	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2183	9.48	0.72	12	0.40	788.00	10334.00	11600	20230503	-35.60	5690	20220624	31.28	11600	-35.60	20230503	6090	22.66	20230103	11600	-35.60	20230503	5690	31.28	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
49	20230622	110250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7410	30	2	0.41	446668410	60588	21.73	7340	7440	7330	9590	5170	7380	7372.21	2.82	0	12864	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2166	9.40	0.72	12	0.21	788.00	10334.00	11600	20230503	-36.12	5690	20220624	30.23	11600	-36.12	20230503	6090	21.67	20230103	11600	-36.12	20230503	5690	30.23	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
50	20230622	100504	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7370	-10	5	-0.14	271466160	36851	13.22	7340	7410	7330	9590	5170	7380	7366.55	2.82	0	9055	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2154	9.35	0.71	12	0.13	788.00	10334.00	11600	20230503	-36.47	5690	20220624	29.53	11600	-36.47	20230503	6090	21.02	20230103	11600	-36.47	20230503	5690	29.53	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
51	20230622	090616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7380	0	3	0.00	33941270	4608	1.65	7340	7390	7340	9590	5170	7380	7365.38	2.82	0	-913	7613	7496	7383	7266	7153	7440	7210	146	2210	500	5460	10	1	29228750	2157	9.37	0.71	12	0.02	788.00	10334.00	11600	20230503	-36.38	5690	20220624	29.70	11600	-36.38	20230503	6090	21.18	20230103	11600	-36.38	20230503	5690	29.70	20220624	5.31	N	015890	500	146 억		825204	N	N	435	N	00	N
52	20230621	160334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7380	-130	5	-1.73	2035308660	277224	136.06	7500	7500	7270	9760	5260	7510	7341.48	3.00	0	-50662	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2157	9.37	0.71	12	0.95	788.00	10334.00	11600	20230503	-36.38	5690	20220624	29.70	11600	-36.38	20230503	6090	21.18	20230103	11600	-36.38	20230503	5690	29.70	20220624	5.41	N	015890	500	146 억		876296	N	N	435	N	00	N
53	20230621	150331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-230	5	-3.06	1751760210	238578	117.09	7500	7500	7280	9760	5260	7510	7342.42	3.00	0	-48553	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2128	9.24	0.70	12	0.82	788.00	10334.00	11600	20230503	-37.24	5690	20220624	27.94	11600	-37.24	20230503	6090	19.54	20230103	11600	-37.24	20230503	5690	27.94	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
54	20230621	140738	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7310	-200	5	-2.66	1538823580	209402	102.77	7500	7500	7280	9760	5260	7510	7348.57	3.00	0	-47548	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2137	9.28	0.71	12	0.72	788.00	10334.00	11600	20230503	-36.98	5690	20220624	28.47	11600	-36.98	20230503	6090	20.03	20230103	11600	-36.98	20230503	5690	28.47	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
55	20230621	130306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7320	-190	5	-2.53	1452955380	197663	97.01	7500	7500	7280	9760	5260	7510	7350.57	3.00	0	-46179	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2140	9.29	0.71	12	0.68	788.00	10334.00	11600	20230503	-36.90	5690	20220624	28.65	11600	-36.90	20230503	6090	20.20	20230103	11600	-36.90	20230503	5690	28.65	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
56	20230621	120505	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	-170	5	-2.26	1396020660	189891	93.19	7500	7500	7280	9760	5260	7510	7351.60	3.00	0	-46936	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2145	9.31	0.71	12	0.65	788.00	10334.00	11600	20230503	-36.72	5690	20220624	29.00	11600	-36.72	20230503	6090	20.53	20230103	11600	-36.72	20230503	5690	29.00	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
57	20230621	110315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7300	-210	5	-2.80	1247960510	169692	83.28	7500	7500	7280	9760	5260	7510	7354.16	3.00	0	-43359	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2134	9.26	0.71	12	0.58	788.00	10334.00	11600	20230503	-37.07	5690	20220624	28.30	11600	-37.07	20230503	6090	19.87	20230103	11600	-37.07	20230503	5690	28.30	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
58	20230621	100143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	-160	5	-2.13	802985590	108840	53.42	7500	7500	7310	9760	5260	7510	7377.53	3.00	0	-38783	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2148	9.33	0.71	12	0.37	788.00	10334.00	11600	20230503	-36.64	5690	20220624	29.17	11600	-36.64	20230503	6090	20.69	20230103	11600	-36.64	20230503	5690	29.17	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
59	20230621	090648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	-80	5	-1.07	130543260	17506	8.59	7500	7500	7420	9760	5260	7510	7456.70	3.00	0	-4420	7683	7596	7513	7426	7343	7555	7385	146	2250	500	5550	10	1	29228750	2172	9.43	0.72	12	0.06	788.00	10334.00	11600	20230503	-35.95	5690	20220624	30.58	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	5690	30.58	20220624	5.41	N	015890	500	146 억		876296	N	N	9	N	00	N
60	20230620	160439	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-80	5	-1.05	1521235420	202530	89.85	7590	7600	7430	9860	5320	7590	7511.16	3.14	0	-41118	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2195	9.53	0.73	12	0.69	788.00	10334.00	11600	20230503	-35.26	5690	20220624	31.99	11600	-35.26	20230503	6090	23.32	20230103	11600	-35.26	20230503	5690	31.99	20220624	5.44	N	015890	500	146 억		916511	N	N	9	N	00	N
61	20230620	150556	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-140	5	-1.84	1387467860	184665	81.92	7590	7600	7430	9860	5320	7590	7513.43	3.14	0	-34095	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2178	9.45	0.72	12	0.63	788.00	10334.00	11600	20230503	-35.78	5690	20220624	30.93	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	5690	30.93	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
62	20230620	140824	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7460	-130	5	-1.71	1197694860	159196	70.63	7590	7600	7460	9860	5320	7590	7523.40	3.14	0	-27461	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2180	9.47	0.72	12	0.54	788.00	10334.00	11600	20230503	-35.69	5690	20220624	31.11	11600	-35.69	20230503	6090	22.50	20230103	11600	-35.69	20230503	5690	31.11	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
63	20230620	130352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-60	5	-0.79	832712840	110447	49.00	7590	7600	7500	9860	5320	7590	7539.48	3.14	0	-10407	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2201	9.56	0.73	12	0.38	788.00	10334.00	11600	20230503	-35.09	5690	20220624	32.34	11600	-35.09	20230503	6090	23.65	20230103	11600	-35.09	20230503	5690	32.34	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
64	20230620	121003	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-80	5	-1.05	711664170	94332	41.85	7590	7600	7500	9860	5320	7590	7544.25	3.14	0	-5941	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2195	9.53	0.73	12	0.32	788.00	10334.00	11600	20230503	-35.26	5690	20220624	31.99	11600	-35.26	20230503	6090	23.32	20230103	11600	-35.26	20230503	5690	31.99	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
65	20230620	110654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-60	5	-0.79	489785740	64800	28.75	7590	7600	7520	9860	5320	7590	7558.42	3.14	0	-676	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2201	9.56	0.73	12	0.22	788.00	10334.00	11600	20230503	-35.09	5690	20220624	32.34	11600	-35.09	20230503	6090	23.65	20230103	11600	-35.09	20230503	5690	32.34	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
66	20230620	100137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-30	5	-0.40	329733140	43603	19.34	7590	7600	7520	9860	5320	7590	7562.17	3.14	0	-901	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2210	9.59	0.73	12	0.15	788.00	10334.00	11600	20230503	-34.83	5690	20220624	32.86	11600	-34.83	20230503	6090	24.14	20230103	11600	-34.83	20230503	5690	32.86	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
67	20230620	090547	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-40	5	-0.53	32528250	4294	1.90	7590	7590	7540	9860	5320	7590	7575.28	3.14	0	-1733	7683	7636	7543	7496	7403	7660	7520	146	2270	500	5610	10	1	29228750	2207	9.58	0.73	12	0.01	788.00	10334.00	11600	20230503	-34.91	5690	20220624	32.69	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5690	32.69	20220624	5.44	N	015890	500	146 억		916511	N	N	11	N	00	N
68	20230619	160732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	50	2	0.66	1689642740	224521	99.82	7490	7590	7450	9800	5280	7540	7525.12	2.92	0	62132	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2218	9.63	0.73	12	0.77	788.00	10334.00	11600	20230503	-34.57	5690	20220624	33.39	11600	-34.57	20230503	6090	24.63	20230103	11600	-34.57	20230503	5690	33.39	20220624	5.44	N	015890	500	146 억		853179	N	N	11	N	00	N
69	20230619	150410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	10	2	0.13	1489568180	198110	88.08	7490	7590	7450	9800	5280	7540	7518.89	2.92	0	49442	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2207	9.58	0.73	12	0.68	788.00	10334.00	11600	20230503	-34.91	5690	20220624	32.69	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5690	32.69	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
70	20230619	140431	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-40	5	-0.53	1310133100	174343	77.51	7490	7590	7450	9800	5280	7540	7514.69	2.92	0	44441	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2192	9.52	0.73	12	0.60	788.00	10334.00	11600	20230503	-35.34	5690	20220624	31.81	11600	-35.34	20230503	6090	23.15	20230103	11600	-35.34	20230503	5690	31.81	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
71	20230619	130108	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	20	2	0.27	1146632310	152587	67.84	7490	7590	7450	9800	5280	7540	7514.61	2.92	0	42576	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2210	9.59	0.73	12	0.52	788.00	10334.00	11600	20230503	-34.83	5690	20220624	32.86	11600	-34.83	20230503	6090	24.14	20230103	11600	-34.83	20230503	5690	32.86	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
72	20230619	120646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	20	2	0.27	1004249690	133758	59.47	7490	7590	7450	9800	5280	7540	7507.96	2.92	0	45576	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2210	9.59	0.73	12	0.46	788.00	10334.00	11600	20230503	-34.83	5690	20220624	32.86	11600	-34.83	20230503	6090	24.14	20230103	11600	-34.83	20230503	5690	32.86	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
73	20230619	110212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-40	5	-0.53	673094040	89907	39.97	7490	7540	7450	9800	5280	7540	7486.56	2.92	0	27511	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2192	9.52	0.73	12	0.31	788.00	10334.00	11600	20230503	-35.34	5690	20220624	31.81	11600	-35.34	20230503	6090	23.15	20230103	11600	-35.34	20230503	5690	31.81	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
74	20230619	100524	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	-50	5	-0.66	513215090	68608	30.50	7490	7540	7450	9800	5280	7540	7480.40	2.92	0	15565	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2189	9.51	0.72	12	0.23	788.00	10334.00	11600	20230503	-35.43	5690	20220624	31.63	11600	-35.43	20230503	6090	22.99	20230103	11600	-35.43	20230503	5690	31.63	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
75	20230619	091011	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	-50	5	-0.66	132664810	17710	7.87	7490	7540	7470	9800	5280	7540	7490.95	2.92	0	1183	7686	7612	7536	7462	7386	7575	7425	146	2260	500	5570	10	1	29228750	2189	9.51	0.72	12	0.06	788.00	10334.00	11600	20230503	-35.43	5690	20220624	31.63	11600	-35.43	20230503	6090	22.99	20230103	11600	-35.43	20230503	5690	31.63	20220624	5.44	N	015890	500	146 억		853179	N	N	8	N	00	N
76	20230616	160850	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-60	5	-0.79	1665456960	221395	92.69	7610	7610	7460	9880	5320	7600	7522.51	2.93	0	-4386	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2204	9.57	0.73	12	0.76	788.00	10334.00	11600	20230503	-35.00	5690	20220624	32.51	11600	-35.00	20230503	6090	23.81	20230103	11600	-35.00	20230503	5690	32.51	20220624	5.43	N	015890	500	146 억		856332	N	N	8	N	00	N
77	20230616	150924	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-100	5	-1.32	1235208110	164076	68.69	7610	7610	7460	9880	5320	7600	7528.22	2.93	0	-2264	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2192	9.52	0.73	12	0.56	788.00	10334.00	11600	20230503	-35.34	5690	20220624	31.81	11600	-35.34	20230503	6090	23.15	20230103	11600	-35.34	20230503	5690	31.81	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
78	20230616	140331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-90	5	-1.18	966831240	128241	53.69	7610	7610	7500	9880	5320	7600	7539.13	2.93	0	-2125	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2195	9.53	0.73	12	0.44	788.00	10334.00	11600	20230503	-35.26	5690	20220624	31.99	11600	-35.26	20230503	6090	23.32	20230103	11600	-35.26	20230503	5690	31.99	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
79	20230616	131027	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-50	5	-0.66	782503840	103756	43.44	7610	7610	7500	9880	5320	7600	7541.71	2.93	0	3184	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2207	9.58	0.73	12	0.35	788.00	10334.00	11600	20230503	-34.91	5690	20220624	32.69	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5690	32.69	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
80	20230616	121007	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-70	5	-0.92	705292520	93516	39.15	7610	7610	7500	9880	5320	7600	7541.88	2.93	0	2163	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2201	9.56	0.73	12	0.32	788.00	10334.00	11600	20230503	-35.09	5690	20220624	32.34	11600	-35.09	20230503	6090	23.65	20230103	11600	-35.09	20230503	5690	32.34	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
81	20230616	110719	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-50	5	-0.66	574176710	76085	31.85	7610	7610	7500	9880	5320	7600	7546.45	2.93	0	2904	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2207	9.58	0.73	12	0.26	788.00	10334.00	11600	20230503	-34.91	5690	20220624	32.69	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5690	32.69	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
82	20230616	100852	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-50	5	-0.66	417394220	55304	23.15	7610	7610	7500	9880	5320	7600	7547.17	2.93	0	305	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2207	9.58	0.73	12	0.19	788.00	10334.00	11600	20230503	-34.91	5690	20220624	32.69	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	5690	32.69	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
83	20230616	090926	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	-30	5	-0.39	55407670	7324	3.07	7610	7610	7520	9880	5320	7600	7564.74	2.93	0	-1864	7786	7692	7576	7482	7366	7635	7425	146	2280	500	5620	10	1	29228750	2213	9.61	0.73	12	0.03	788.00	10334.00	11600	20230503	-34.74	5690	20220624	33.04	11600	-34.74	20230503	6090	24.30	20230103	11600	-34.74	20230503	5690	33.04	20220624	5.43	N	015890	500	146 억		856332	N	N	5	N	00	N
84	20230615	150615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-80	5	-1.05	1612137180	213245	31.38	7640	7670	7460	9880	5320	7600	7559.80	2.93	0	2691	8153	7876	7653	7376	7153	7765	7265	146	2280	500	5620	10	1	29228750	2198	9.54	0.73	12	0.73	788.00	10334.00	11600	20230503	-35.17	5690	20220624	32.16	11600	-35.17	20230503	6090	23.48	20230103	11600	-35.17	20230503	5690	32.16	20220624	5.39	N	015890	500	146 억		856282	N	N	6	N	00	N
85	20230615	140506	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	-30	5	-0.39	1410892510	186465	27.44	7640	7670	7460	9880	5320	7600	7566.31	2.93	0	2461	8153	7876	7653	7376	7153	7765	7265	146	2280	500	5620	10	1	29228750	2213	9.61	0.73	12	0.64	788.00	10334.00	11600	20230503	-34.74	5690	20220624	33.04	11600	-34.74	20230503	6090	24.30	20230103	11600	-34.74	20230503	5690	33.04	20220624	5.39	N	015890	500	146 억		856282	N	N	6	N	00	N
86	20230615	130633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-60	5	-0.79	1334356940	176307	25.94	7640	7670	7460	9880	5320	7600	7568.16	2.93	0	1806	8153	7876	7653	7376	7153	7765	7265	146	2280	500	5620	10	1	29228750	2204	9.57	0.73	12	0.60	788.00	10334.00	11600	20230503	-35.00	5690	20220624	32.51	11600	-35.00	20230503	6090	23.81	20230103	11600	-35.00	20230503	5690	32.51	20220624	5.39	N	015890	500	146 억		856282	N	N	6	N	00	N
87	20230615	120153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-70	5	-0.92	1198951670	158346	23.30	7640	7670	7460	9880	5320	7600	7571.51	2.93	0	-5075	8153	7876	7653	7376	7153	7765	7265	146	2280	500	5620	10	1	29228750	2201	9.56	0.73	12	0.54	788.00	10334.00	11600	20230503	-35.09	5690	20220624	32.34	11600	-35.09	20230503	6090	23.65	20230103	11600	-35.09	20230503	5690	32.34	20220624	5.39	N	015890	500	146 억		856282	N	N	6	N	00	N
88	20230615	111036	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	-130	5	-1.71	1083539820	142936	21.03	7640	7670	7460	9880	5320	7600	7580.43	2.93	0	-6563	8153	7876	7653	7376	7153	7765	7265	146	2280	500	5620	10	1	29228750	2183	9.48	0.72	12	0.49	788.00	10334.00	11600	20230503	-35.60	5690	20220624	31.28	11600	-35.60	20230503	6090	22.66	20230103	11600	-35.60	20230503	5690	31.28	20220624	5.39	N	015890	500	146 억		856282	N	N	6	N	00	N
89	20230611	184723	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-80	5	-1.04	2421397010	317547	108.35	7700	7710	7550	9990	5390	7690	7625.59	2.70	-59464	-108938	7863	7776	7673	7586	7483	7820	7630	146	2300	500	5690	10	1	29228750	2224	9.66	0.74	12	1.09	788.00	10334.00	11600	20230503	-34.40	5690	20220624	33.74	11600	-34.40	20230503	6090	24.96	20230103	11600	-34.40	20230503	5690	33.74	20220624	5.17	N	015890	500	146 억		789103	N	N	11	N	00	N