KissMeData/055490/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	1700	2	3.37	781611600	15267	113.86	50600	52500	50100	65600	35400	50500	51192.59	7.06	0	3304	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2480	13.01	1.66	12	0.32	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.52	N	055490	500	37 억	335249	N	N	2	N	N
3	20230630	150519	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	500	2	0.99	468118600	9242	68.93	50600	51100	50100	65600	35400	50500	50651.22	7.06	0	3513	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2423	12.71	1.63	12	0.19	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
4	20230630	140516	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	300	2	0.59	309938200	6138	45.78	50600	50900	50100	65600	35400	50500	50494.98	7.06	0	1860	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2414	12.66	1.62	12	0.13	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
5	20230630	130518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	200	2	0.40	291624300	5777	43.09	50600	50900	50100	65600	35400	50500	50480.23	7.06	0	1562	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2409	12.63	1.62	12	0.12	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
6	20230630	120515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	200	2	0.40	246062300	4878	36.38	50600	50900	50100	65600	35400	50500	50443.28	7.06	0	1027	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2409	12.63	1.62	12	0.10	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
7	20230630	110517	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	200	2	0.40	190741400	3784	28.22	50600	50900	50100	65600	35400	50500	50407.35	7.06	0	685	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2409	12.63	1.62	12	0.08	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
8	20230630	100517	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	0	3	0.00	90113100	1790	13.35	50600	50700	50100	65600	35400	50500	50342.51	7.06	0	-186	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2400	12.58	1.61	12	0.04	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
9	20230630	090518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-100	5	-0.20	17635000	350	2.61	50600	50600	50300	65600	35400	50500	50385.71	7.06	0	86	51500	51000	50600	50100	49700	51250	50350	38	15100	500	37370	100	1	4751650	2395	12.56	1.61	12	0.01	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.52	N	055490	500	37 억	335249	N	N	0	N	N
10	20230629	160517	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	200	2	0.40	677298700	13392	103.74	50300	51100	50200	65300	35300	50300	50574.87	6.98	0	35	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2387	12.58	1.61	12	0.28	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
11	20230629	150514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	0	3	0.00	589255100	11645	90.21	50300	51100	50200	65300	35300	50300	50601.55	6.98	0	28	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2378	12.53	1.60	12	0.25	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
12	20230629	140514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	300	2	0.60	448703200	8858	68.62	50300	51100	50200	65300	35300	50300	50655.14	6.98	0	-145	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2392	12.61	1.61	12	0.19	4013.00	31365.00	82900	20220816	-38.96	48100	20230109	5.20	65500	-22.75	20230410	48100	5.20	20230109	82900	-38.96	20220816	48100	5.20	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
13	20230629	130514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	200	2	0.40	373035800	7356	56.98	50300	51100	50200	65300	35300	50300	50711.77	6.98	0	-1028	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2387	12.58	1.61	12	0.16	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
14	20230629	120516	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	500	2	0.99	258798800	5096	39.48	50300	51100	50200	65300	35300	50300	50784.69	6.98	0	-1614	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2401	12.66	1.62	12	0.11	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
15	20230629	110515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	400	2	0.80	218561900	4302	33.33	50300	51100	50200	65300	35300	50300	50804.72	6.98	0	-1213	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2396	12.63	1.62	12	0.09	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
16	20230629	100516	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	500	2	0.99	106387300	2090	16.19	50300	51100	50200	65300	35300	50300	50903.01	6.98	0	-1044	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2401	12.66	1.62	12	0.04	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
17	20230629	090510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	0	3	0.00	6180500	123	0.95	50300	50400	50200	65300	35300	50300	50247.97	6.98	0	-11	51800	51050	50350	49600	48900	51425	49975	38	15000	500	37220	100	1	4726650	2378	12.53	1.60	12	0.00	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.50	N	055490	500	37 억	329813	N	N	2	N	N
18	20230628	160510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	650	2	1.31	633404100	12544	31.75	49650	51100	49650	64500	34800	49650	50494.63	6.86	0	1912	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2378	12.53	1.60	12	0.27	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.47	N	055490	500	37 억	324435	N	N	2	N	N
19	20230628	150513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	650	2	1.31	594194000	11765	29.78	49650	51100	49650	64500	34800	49650	50505.23	6.86	0	1910	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2378	12.53	1.60	12	0.25	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
20	20230628	140511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	750	2	1.51	491923600	9734	24.64	49650	51100	49650	64500	34800	49650	50536.63	6.86	0	1665	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2382	12.56	1.61	12	0.21	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
21	20230628	130512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	1150	2	2.32	450547600	8915	22.57	49650	51100	49650	64500	34800	49650	50538.15	6.86	0	1483	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2401	12.66	1.62	12	0.19	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
22	20230628	120453	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	1350	2	2.72	347011400	6877	17.41	49650	51100	49650	64500	34800	49650	50459.71	6.86	0	1309	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2411	12.71	1.63	12	0.15	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
23	20230628	110516	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	950	2	1.91	216898800	4313	10.92	49650	50700	49650	64500	34800	49650	50289.54	6.86	0	145	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2392	12.61	1.61	12	0.09	4013.00	31365.00	82900	20220816	-38.96	48100	20230109	5.20	65500	-22.75	20230410	48100	5.20	20230109	82900	-38.96	20220816	48100	5.20	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
24	20230628	100515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	750	2	1.51	158403900	3156	7.99	49650	50600	49650	64500	34800	49650	50191.35	6.86	0	106	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2382	12.56	1.61	12	0.07	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
25	20230628	090512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	350	2	0.70	10324200	207	0.52	49650	50000	49650	64500	34800	49650	49875.36	6.86	0	-161	51116	50382	49766	49032	48416	50075	48725	38	14850	500	36740	100	1	4726650	2363	12.46	1.59	12	0.00	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.47	N	055490	500	37 억	324435	N	N	1	N	N
26	20230627	160513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49650	-650	5	-1.29	1958852350	39452	324.55	50500	50500	49150	65300	35300	50300	49651.54	6.63	0	-5045	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2347	12.37	1.58	12	0.83	4013.00	31365.00	82900	20220816	-40.11	48100	20230109	3.22	65500	-24.20	20230410	48100	3.22	20230109	82900	-40.11	20220816	48100	3.22	20230109	2.46	N	055490	500	37 억	313417	N	N	1	N	N
27	20230627	150516	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49550	-750	5	-1.49	1917938250	38627	317.76	50500	50500	49150	65300	35300	50300	49652.79	6.63	0	-5211	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2342	12.35	1.58	12	0.82	4013.00	31365.00	82900	20220816	-40.23	48100	20230109	3.01	65500	-24.35	20230410	48100	3.01	20230109	82900	-40.23	20220816	48100	3.01	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
28	20230627	140521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49550	-750	5	-1.49	1762326350	35487	291.93	50500	50500	49150	65300	35300	50300	49661.18	6.63	0	-5247	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2342	12.35	1.58	12	0.75	4013.00	31365.00	82900	20220816	-40.23	48100	20230109	3.01	65500	-24.35	20230410	48100	3.01	20230109	82900	-40.23	20220816	48100	3.01	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
29	20230627	130520	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49500	-800	5	-1.59	1579298850	31790	261.52	50500	50500	49150	65300	35300	50300	49679.11	6.63	0	-5126	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2340	12.33	1.58	12	0.67	4013.00	31365.00	82900	20220816	-40.29	48100	20230109	2.91	65500	-24.43	20230410	48100	2.91	20230109	82900	-40.29	20220816	48100	2.91	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
30	20230627	120522	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49350	-950	5	-1.89	1506296350	30314	249.37	50500	50500	49150	65300	35300	50300	49689.79	6.63	0	-4874	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2333	12.30	1.57	12	0.64	4013.00	31365.00	82900	20220816	-40.47	48100	20230109	2.60	65500	-24.66	20230410	48100	2.60	20230109	82900	-40.47	20220816	48100	2.60	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
31	20230627	110523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49350	-950	5	-1.89	1380537150	27764	228.40	50500	50500	49150	65300	35300	50300	49724.00	6.63	0	-4866	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2333	12.30	1.57	12	0.59	4013.00	31365.00	82900	20220816	-40.47	48100	20230109	2.60	65500	-24.66	20230410	48100	2.60	20230109	82900	-40.47	20220816	48100	2.60	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
32	20230627	100510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49650	-650	5	-1.29	996089450	19976	164.33	50500	50500	49650	65300	35300	50300	49864.31	6.63	0	-2683	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	50	1	4726650	2347	12.37	1.58	12	0.42	4013.00	31365.00	82900	20220816	-40.11	48100	20230109	3.22	65500	-24.20	20230410	48100	3.22	20230109	82900	-40.11	20220816	48100	3.22	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
33	20230627	090513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	100	2	0.20	21919300	435	3.58	50500	50500	50200	65300	35300	50300	50389.20	6.63	0	-367	51166	50732	50466	50032	49766	50600	49900	38	15000	500	37220	100	1	4726650	2382	12.56	1.61	12	0.01	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.46	N	055490	500	37 억	313417	N	N	2	N	N
34	20230626	160512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	-500	5	-0.98	607889600	12076	83.42	50800	50900	50200	66000	35600	50800	50338.08	6.58	0	-1269	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2378	12.53	1.60	12	0.26	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.48	N	055490	500	37 억	311077	N	N	2	N	N
35	20230626	150514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-400	5	-0.79	576765200	11458	79.15	50800	50900	50200	66000	35600	50800	50336.53	6.58	0	-1155	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2382	12.56	1.61	12	0.24	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
36	20230626	140515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	-500	5	-0.98	465922900	9257	63.94	50800	50900	50200	66000	35600	50800	50330.94	6.58	0	-1079	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2378	12.53	1.60	12	0.20	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
37	20230626	130513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	-500	5	-0.98	372351900	7398	51.10	50800	50900	50200	66000	35600	50800	50330.16	6.58	0	-835	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2378	12.53	1.60	12	0.16	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
38	20230626	120511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-600	5	-1.18	312767600	6213	42.92	50800	50900	50200	66000	35600	50800	50339.35	6.58	0	-833	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2373	12.51	1.60	12	0.13	4013.00	31365.00	82900	20220816	-39.45	48100	20230109	4.37	65500	-23.36	20230410	48100	4.37	20230109	82900	-39.45	20220816	48100	4.37	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
39	20230626	110511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-300	5	-0.59	237434200	4714	32.56	50800	50900	50200	66000	35600	50800	50366.04	6.58	0	-653	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2387	12.58	1.61	12	0.10	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
40	20230626	100511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-400	5	-0.79	181443400	3601	24.87	50800	50900	50200	66000	35600	50800	50384.64	6.58	0	-613	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2382	12.56	1.61	12	0.08	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
41	20230626	090513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-400	5	-0.79	24440600	483	3.34	50800	50900	50400	66000	35600	50800	50593.09	6.58	0	-289	51733	51266	50933	50466	50133	51100	50300	38	15200	500	37590	100	1	4726650	2382	12.56	1.61	12	0.01	4013.00	31365.00	82900	20220816	-39.20	48100	20230109	4.78	65500	-23.05	20230410	48100	4.78	20230109	82900	-39.20	20220816	48100	4.78	20230109	2.48	N	055490	500	37 억	311077	N	N	8	N	N
42	20230623	164055	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-300	5	-0.59	734274700	14443	170.78	51200	51400	50600	66400	35800	51100	50839.54	6.45	0	-702	51766	51432	51066	50732	50366	51600	50900	38	15300	500	37810	100	1	4726650	2401	12.66	1.62	12	0.31	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.50	N	055490	500	37 억	304739	N	N	8	N	N
43	20230623	140420	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-100	5	-0.20	559092800	10998	130.05	51200	51400	50600	66400	35800	51100	50835.86	6.45	0	-979	51766	51432	51066	50732	50366	51600	50900	38	15300	500	37810	100	1	4726650	2411	12.71	1.63	12	0.23	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.50	N	055490	500	37 억	304739	N	N	5	N	N
44	20230622	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-100	5	-0.20	430722900	8433	59.90	51000	51400	50700	66500	35900	51200	51075.80	6.44	0	-2321	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2415	12.73	1.63	12	0.18	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.50	N	055490	500	37 억	304355	N	N	5	N	N
45	20230622	150506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	100	2	0.20	382860200	7499	53.27	51000	51400	50700	66500	35900	51200	51054.74	6.44	0	-1881	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2425	12.78	1.64	12	0.16	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
46	20230622	140942	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	100	2	0.20	330252000	6473	45.98	51000	51400	50700	66500	35900	51200	51019.79	6.44	0	-1445	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2425	12.78	1.64	12	0.14	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
47	20230622	130511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-200	5	-0.39	296396900	5810	41.27	51000	51400	50700	66500	35900	51200	51014.80	6.44	0	-1361	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2411	12.71	1.63	12	0.12	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
48	20230622	120745	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-200	5	-0.39	234362700	4594	32.63	51000	51400	50700	66500	35900	51200	51014.75	6.44	0	-791	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2411	12.71	1.63	12	0.10	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
49	20230622	110928	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-200	5	-0.39	203351400	3986	28.31	51000	51400	50700	66500	35900	51200	51016.18	6.44	0	-756	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2411	12.71	1.63	12	0.08	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
50	20230622	100651	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-100	5	-0.20	137151900	2689	19.10	51000	51400	50700	66500	35900	51200	51004.43	6.44	0	-779	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2415	12.73	1.63	12	0.06	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
51	20230622	090416	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-400	5	-0.78	51821200	1018	7.23	51000	51000	50700	66500	35900	51200	50903.46	6.44	0	-637	53066	52132	51566	50632	50066	51850	50350	38	15300	500	37880	100	1	4726650	2401	12.66	1.62	12	0.02	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.50	N	055490	500	37 억	304355	N	N	59	N	N
52	20230621	160620	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-800	5	-1.54	724246800	14072	167.92	52000	52500	51000	67600	36400	52000	51467.53	6.39	0	-3620	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2420	12.76	1.63	12	0.30	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.49	N	055490	500	37 억	302004	N	N	59	N	N
53	20230621	150657	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-900	5	-1.73	677724400	13162	157.06	52000	52500	51000	67600	36400	52000	51490.83	6.39	0	-3392	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2415	12.73	1.63	12	0.28	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
54	20230621	140640	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-900	5	-1.73	542856900	10524	125.58	52000	52500	51100	67600	36400	52000	51582.60	6.39	0	-2430	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2415	12.73	1.63	12	0.22	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
55	20230621	130124	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-200	5	-0.38	342443700	6621	79.01	52000	52500	51400	67600	36400	52000	51720.67	6.39	0	-1906	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2448	12.91	1.65	12	0.14	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
56	20230621	120405	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-600	5	-1.15	312124200	6034	72.00	52000	52500	51400	67600	36400	52000	51727.40	6.39	0	-1697	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2429	12.81	1.64	12	0.13	4013.00	31365.00	82900	20220816	-38.00	48100	20230109	6.86	65500	-21.53	20230410	48100	6.86	20230109	82900	-38.00	20220816	48100	6.86	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
57	20230621	110837	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-300	5	-0.58	207584300	4006	47.80	52000	52500	51500	67600	36400	52000	51818.17	6.39	0	-1503	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2444	12.88	1.65	12	0.08	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
58	20230621	100849	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-100	5	-0.19	76119600	1463	17.46	52000	52500	51800	67600	36400	52000	52029.88	6.39	0	-416	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2453	12.93	1.65	12	0.03	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
59	20230621	090232	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	0	3	0.00	4576000	88	1.05	52000	52000	52000	67600	36400	52000	52000.00	6.39	0	-3	52733	52366	51933	51566	51133	52150	51350	38	15600	500	38480	100	1	4726650	2458	12.96	1.66	12	0.00	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.49	N	055490	500	37 억	302004	N	N	11	N	N
60	20230620	160245	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	433383800	8363	70.02	52200	52300	51500	67700	36500	52100	51821.21	6.37	0	-1166	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2458	12.96	1.66	12	0.18	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.49	N	055490	500	37 억	301212	N	N	11	N	N
61	20230620	150116	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-200	5	-0.38	403525500	7788	65.21	52200	52300	51500	67700	36500	52100	51813.75	6.37	0	-1071	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2453	12.93	1.65	12	0.16	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
62	20230620	140544	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-200	5	-0.38	315406600	6089	50.98	52200	52300	51500	67700	36500	52100	51799.41	6.37	0	-1034	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2453	12.93	1.65	12	0.13	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
63	20230620	130830	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-300	5	-0.58	227592900	4388	36.74	52200	52300	51700	67700	36500	52100	51867.11	6.37	0	-1098	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2448	12.91	1.65	12	0.09	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
64	20230620	120325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-300	5	-0.58	160022700	3083	25.81	52200	52300	51700	67700	36500	52100	51904.87	6.37	0	-1073	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2448	12.91	1.65	12	0.07	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
65	20230620	110734	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-300	5	-0.58	140738300	2711	22.70	52200	52300	51700	67700	36500	52100	51913.80	6.37	0	-955	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2448	12.91	1.65	12	0.06	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
66	20230620	100939	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-200	5	-0.38	101140300	1948	16.31	52200	52300	51700	67700	36500	52100	51920.07	6.37	0	-446	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2453	12.93	1.65	12	0.04	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
67	20230620	090122	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	100	2	0.19	1616500	31	0.26	52200	52300	52100	67700	36500	52100	52145.16	6.37	0	-18	53300	52700	52100	51500	50900	53000	51800	38	15600	500	38550	100	1	4726650	2467	13.01	1.66	12	0.00	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.49	N	055490	500	37 억	301212	N	N	0	N	N
68	20230619	160346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	200	2	0.39	616683800	11823	67.98	52000	52700	51500	67400	36400	51900	52159.71	6.37	0	593	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2463	12.98	1.66	12	0.25	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
69	20230619	150303	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	300	2	0.58	589595000	11303	64.99	52000	52700	51500	67400	36400	51900	52162.70	6.37	0	613	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2467	13.01	1.66	12	0.24	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
70	20230619	140955	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-200	5	-0.39	556246300	10660	61.30	52000	52700	51500	67400	36400	51900	52180.70	6.37	0	540	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2444	12.88	1.65	12	0.23	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
71	20230619	130613	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	100	2	0.19	429548600	8219	47.26	52000	52700	51500	67400	36400	51900	52262.88	6.37	0	226	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2458	12.96	1.66	12	0.17	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
72	20230619	120332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	200	2	0.39	380551700	7279	41.85	52000	52700	51500	67400	36400	51900	52280.77	6.37	0	549	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2463	12.98	1.66	12	0.15	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
73	20230619	110809	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	500	2	0.96	349923900	6691	38.47	52000	52700	51500	67400	36400	51900	52297.70	6.37	0	576	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2477	13.06	1.67	12	0.14	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
74	20230619	101032	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	600	2	1.16	229278700	4395	25.27	52000	52700	51500	67400	36400	51900	52168.08	6.37	0	397	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2481	13.08	1.67	12	0.09	4013.00	31365.00	82900	20220816	-36.67	48100	20230109	9.15	65500	-19.85	20230410	48100	9.15	20230109	82900	-36.67	20220816	48100	9.15	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
75	20230619	090142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	200	2	0.39	9469000	182	1.05	52000	52100	52000	67400	36400	51900	52027.47	6.37	0	-51	52433	52166	51633	51366	50833	52300	51500	38	15500	500	38400	100	1	4726650	2463	12.98	1.66	12	0.00	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.47	N	055490	500	37 억	300860	N	N	0	N	N
76	20230616	160659	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	600	2	1.17	892913200	17339	28.86	51900	51900	51100	66600	36000	51300	51497.16	6.19	0	4826	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2453	12.93	1.65	12	0.37	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
77	20230616	150736	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	500	2	0.97	869887300	16895	28.12	51900	51900	51100	66600	36000	51300	51487.85	6.19	0	4830	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2448	12.91	1.65	12	0.36	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
78	20230616	140449	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	300	2	0.58	778689000	15128	25.18	51900	51900	51100	66600	36000	51300	51473.36	6.19	0	4368	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2439	12.86	1.65	12	0.32	4013.00	31365.00	82900	20220816	-37.76	48100	20230109	7.28	65500	-21.22	20230410	48100	7.28	20230109	82900	-37.76	20220816	48100	7.28	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
79	20230616	130307	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	500	2	0.97	717417300	13942	23.21	51900	51900	51100	66600	36000	51300	51457.27	6.19	0	4004	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2448	12.91	1.65	12	0.29	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
80	20230616	120924	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	400	2	0.78	670881700	13042	21.71	51900	51900	51100	66600	36000	51300	51440.09	6.19	0	3224	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2444	12.88	1.65	12	0.28	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
81	20230616	110708	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	100	2	0.19	504370200	9806	16.32	51900	51900	51100	66600	36000	51300	51434.86	6.19	0	1005	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2429	12.81	1.64	12	0.21	4013.00	31365.00	82900	20220816	-38.00	48100	20230109	6.86	65500	-21.53	20230410	48100	6.86	20230109	82900	-38.00	20220816	48100	6.86	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
82	20230616	100758	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	200	2	0.39	377667300	7340	12.22	51900	51900	51100	66600	36000	51300	51453.31	6.19	0	278	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2434	12.83	1.64	12	0.16	4013.00	31365.00	82900	20220816	-37.88	48100	20230109	7.07	65500	-21.37	20230410	48100	7.07	20230109	82900	-37.88	20220816	48100	7.07	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
83	20230616	090830	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	400	2	0.78	17230600	333	0.55	51900	51900	51600	66600	36000	51300	51743.54	6.19	0	-90	52966	52132	51566	50732	50166	52000	50600	38	15300	500	37960	100	1	4726650	2444	12.88	1.65	12	0.01	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.44	N	055490	500	37 억	292742	N	N	0	N	N
84	20230615	150214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	0	3	0.00	2692826200	52471	182.95	51300	52400	51000	66500	35900	51200	51320.28	5.32	0	10695	53266	52232	51666	50632	50066	51950	50350	38	15300	500	37880	100	1	4726650	2420	12.76	1.63	12	1.11	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.41	N	055490	500	37 억	251543	N	N	0	N	N
85	20230615	141033	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-100	5	-0.20	2208102900	42999	149.92	51300	52400	51000	66500	35900	51200	51352.42	5.32	0	8424	53266	52232	51666	50632	50066	51950	50350	38	15300	500	37880	100	1	4726650	2415	12.73	1.63	12	0.91	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.41	N	055490	500	37 억	251543	N	N	0	N	N
86	20230615	130239	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	0	3	0.00	1720779900	33480	116.73	51300	52400	51000	66500	35900	51200	51397.25	5.32	0	6657	53266	52232	51666	50632	50066	51950	50350	38	15300	500	37880	100	1	4726650	2420	12.76	1.63	12	0.71	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.41	N	055490	500	37 억	251543	N	N	0	N	N
87	20230615	120357	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	0	3	0.00	1084984100	21062	73.44	51300	52400	51000	66500	35900	51200	51513.82	5.32	0	484	53266	52232	51666	50632	50066	51950	50350	38	15300	500	37880	100	1	4726650	2420	12.76	1.63	12	0.45	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.41	N	055490	500	37 억	251543	N	N	0	N	N
88	20230615	110423	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-100	5	-0.20	652329700	12607	43.96	51300	52400	51100	66500	35900	51200	51743.45	5.32	0	122	53266	52232	51666	50632	50066	51950	50350	38	15300	500	37880	100	1	4726650	2415	12.73	1.63	12	0.27	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.41	N	055490	500	37 억	251543	N	N	0	N	N
89	20230611	184926	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	1100	2	2.13	1109106300	21158	154.15	52000	52800	51900	67000	36200	51600	52417.84	5.16	-583	-2723	52466	52032	51766	51332	51066	52250	51550	38	15400	500	38180	100	1	4726650	2491	13.13	1.68	12	0.45	4013.00	31365.00	82900	20220816	-36.43	48100	20230109	9.56	65500	-19.54	20230410	48100	9.56	20230109	82900	-36.43	20220816	48100	9.56	20230109	2.33	N	055490	500	37 억	243845	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History