KissMeData/090350/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

38 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	160638	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8510	50	2	0.59	356257040	42076	40.62	8460	8510	8410	10990	5930	8460	8466.99	4.12	0	3186	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1702	15.09	0.49	12	0.21	564.00	17235.00	10350	20230503	-17.78	7180	20230103	18.52	10350	-17.78	20230503	7180	18.52	20230103	10350	-17.78	20230503	7180	18.52	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
3	20230630	150641	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	20	2	0.24	344298050	40668	39.26	8460	8510	8410	10990	5930	8460	8466.07	4.12	0	3136	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1696	15.04	0.49	12	0.20	564.00	17235.00	10350	20230503	-18.07	7180	20230103	18.11	10350	-18.07	20230503	7180	18.11	20230103	10350	-18.07	20230503	7180	18.11	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
4	20230630	140639	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	20	2	0.24	275166090	32525	31.40	8460	8500	8410	10990	5930	8460	8460.14	4.12	0	3105	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1696	15.04	0.49	12	0.16	564.00	17235.00	10350	20230503	-18.07	7180	20230103	18.11	10350	-18.07	20230503	7180	18.11	20230103	10350	-18.07	20230503	7180	18.11	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
5	20230630	130641	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	20	2	0.24	237251880	28054	27.08	8460	8490	8410	10990	5930	8460	8456.97	4.12	0	3255	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1696	15.04	0.49	12	0.14	564.00	17235.00	10350	20230503	-18.07	7180	20230103	18.11	10350	-18.07	20230503	7180	18.11	20230103	10350	-18.07	20230503	7180	18.11	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
6	20230630	120638	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	20	2	0.24	223865630	26476	25.56	8460	8480	8410	10990	5930	8460	8455.42	4.12	0	4163	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1696	15.04	0.49	12	0.13	564.00	17235.00	10350	20230503	-18.07	7180	20230103	18.11	10350	-18.07	20230503	7180	18.11	20230103	10350	-18.07	20230503	7180	18.11	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
7	20230630	110641	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8470	10	2	0.12	195662490	23142	22.34	8460	8480	8410	10990	5930	8460	8454.87	4.12	0	4115	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1694	15.02	0.49	12	0.12	564.00	17235.00	10350	20230503	-18.16	7180	20230103	17.97	10350	-18.16	20230503	7180	17.97	20230103	10350	-18.16	20230503	7180	17.97	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
8	20230630	100640	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8450	-10	5	-0.12	120116200	14214	13.72	8460	8480	8410	10990	5930	8460	8450.56	4.12	0	-709	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1690	14.98	0.49	12	0.07	564.00	17235.00	10350	20230503	-18.36	7180	20230103	17.69	10350	-18.36	20230503	7180	17.69	20230103	10350	-18.36	20230503	7180	17.69	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
9	20230630	090641	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8420	-40	5	-0.47	9125730	1082	1.04	8460	8460	8410	10990	5930	8460	8434.13	4.12	0	48	8900	8680	8570	8350	8240	8625	8295	100	2530	500	6090	10	1	20000000	1684	14.93	0.49	12	0.01	564.00	17235.00	10350	20230503	-18.65	7180	20230103	17.27	10350	-18.65	20230503	7180	17.27	20230103	10350	-18.65	20230503	7180	17.27	20230103	2.76	N	090350	500	100 억	824446	N	N	0	N	N
10	20230629	160640	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8460	-260	5	-2.98	885726850	103360	141.45	8750	8790	8460	11330	6110	8720	8570.08	4.22	0	-14885	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1692	15.00	0.49	12	0.52	564.00	17235.00	10350	20230503	-18.26	7180	20230103	17.83	10350	-18.26	20230503	7180	17.83	20230103	10350	-18.26	20230503	7180	17.83	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
11	20230629	150637	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	-240	5	-2.75	849312990	99061	135.56	8750	8790	8460	11330	6110	8720	8573.64	4.22	0	-14784	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1696	15.04	0.49	12	0.50	564.00	17235.00	10350	20230503	-18.07	7180	20230103	18.11	10350	-18.07	20230503	7180	18.11	20230103	10350	-18.07	20230503	7180	18.11	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
12	20230629	140636	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	-220	5	-2.52	777637020	90607	123.99	8750	8790	8470	11330	6110	8720	8582.53	4.22	0	-11347	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1700	15.07	0.49	12	0.45	564.00	17235.00	10350	20230503	-17.87	7180	20230103	18.38	10350	-17.87	20230503	7180	18.38	20230103	10350	-17.87	20230503	7180	18.38	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
13	20230629	130636	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8560	-160	5	-1.83	675906890	78631	107.60	8750	8790	8490	11330	6110	8720	8595.93	4.22	0	-8652	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1712	15.18	0.50	12	0.39	564.00	17235.00	10350	20230503	-17.29	7180	20230103	19.22	10350	-17.29	20230503	7180	19.22	20230103	10350	-17.29	20230503	7180	19.22	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
14	20230629	120638	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	-220	5	-2.52	552702550	64150	87.79	8750	8790	8500	11330	6110	8720	8615.78	4.22	0	-8647	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1700	15.07	0.49	12	0.32	564.00	17235.00	10350	20230503	-17.87	7180	20230103	18.38	10350	-17.87	20230503	7180	18.38	20230103	10350	-17.87	20230503	7180	18.38	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
15	20230629	110639	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8560	-160	5	-1.83	383891090	44316	60.65	8750	8790	8550	11330	6110	8720	8662.58	4.22	0	-8026	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1712	15.18	0.50	12	0.22	564.00	17235.00	10350	20230503	-17.29	7180	20230103	19.22	10350	-17.29	20230503	7180	19.22	20230103	10350	-17.29	20230503	7180	19.22	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
16	20230629	100639	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	0	3	0.00	90936940	10400	14.23	8750	8790	8710	11330	6110	8720	8743.94	4.22	0	-2981	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1744	15.46	0.51	12	0.05	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
17	20230629	090619	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	0	3	0.00	16488630	1887	2.58	8750	8750	8720	11330	6110	8720	8738.01	4.22	0	-353	8960	8840	8770	8650	8580	8805	8615	100	2610	500	6270	10	1	20000000	1744	15.46	0.51	12	0.01	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.90	N	090350	500	100 억	843347	N	N	0	N	N
18	20230628	160630	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	-110	5	-1.25	626457680	71540	47.02	8830	8890	8700	11470	6190	8830	8756.75	4.24	0	-3158	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1744	15.46	0.51	12	0.36	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
19	20230628	150635	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8740	-90	5	-1.02	574750760	65617	43.12	8830	8890	8700	11470	6190	8830	8759.17	4.24	0	-1499	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1748	15.50	0.51	12	0.33	564.00	17235.00	10350	20230503	-15.56	7180	20230103	21.73	10350	-15.56	20230503	7180	21.73	20230103	10350	-15.56	20230503	7180	21.73	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
20	20230628	140632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	-70	5	-0.79	544326570	62139	40.84	8830	8890	8700	11470	6190	8830	8759.82	4.24	0	-1121	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1752	15.53	0.51	12	0.31	564.00	17235.00	10350	20230503	-15.36	7180	20230103	22.01	10350	-15.36	20230503	7180	22.01	20230103	10350	-15.36	20230503	7180	22.01	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
21	20230628	130633	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-30	5	-0.34	528478970	60329	39.65	8830	8890	8700	11470	6190	8830	8759.95	4.24	0	-622	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1760	15.60	0.51	12	0.30	564.00	17235.00	10350	20230503	-14.98	7180	20230103	22.56	10350	-14.98	20230503	7180	22.56	20230103	10350	-14.98	20230503	7180	22.56	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
22	20230628	120627	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	-70	5	-0.79	454392930	51858	34.08	8830	8890	8700	11470	6190	8830	8762.25	4.24	0	-545	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1752	15.53	0.51	12	0.26	564.00	17235.00	10350	20230503	-15.36	7180	20230103	22.01	10350	-15.36	20230503	7180	22.01	20230103	10350	-15.36	20230503	7180	22.01	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
23	20230628	110637	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	-120	5	-1.36	427180000	48739	32.03	8830	8890	8700	11470	6190	8830	8764.64	4.24	0	-2611	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1742	15.44	0.51	12	0.24	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
24	20230628	100637	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-30	5	-0.34	198028260	22510	14.79	8830	8890	8740	11470	6190	8830	8797.35	4.24	0	-6925	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1760	15.60	0.51	12	0.11	564.00	17235.00	10350	20230503	-14.98	7180	20230103	22.56	10350	-14.98	20230503	7180	22.56	20230103	10350	-14.98	20230503	7180	22.56	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
25	20230628	090635	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	-40	5	-0.45	41986850	4766	3.13	8830	8880	8780	11470	6190	8830	8809.66	4.24	0	-1573	9083	8956	8803	8676	8523	9020	8740	100	2640	500	6350	10	1	20000000	1758	15.59	0.51	12	0.02	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	2.85	N	090350	500	100 억	847648	N	N	0	N	N
26	20230627	160634	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8830	150	2	1.73	1342463440	151777	188.97	8660	8930	8650	11280	6080	8680	8844.98	4.08	0	29800	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1766	15.66	0.51	12	0.76	564.00	17235.00	10350	20230503	-14.69	7180	20230103	22.98	10350	-14.69	20230503	7180	22.98	20230103	10350	-14.69	20230503	7180	22.98	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
27	20230627	150638	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8870	190	2	2.19	1249670490	141313	175.94	8660	8930	8650	11280	6080	8680	8843.28	4.08	0	29694	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1774	15.73	0.51	12	0.71	564.00	17235.00	10350	20230503	-14.30	7180	20230103	23.54	10350	-14.30	20230503	7180	23.54	20230103	10350	-14.30	20230503	7180	23.54	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
28	20230627	140646	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8840	160	2	1.84	1157460240	130889	162.96	8660	8930	8650	11280	6080	8680	8843.07	4.08	0	29460	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1768	15.67	0.51	12	0.65	564.00	17235.00	10350	20230503	-14.59	7180	20230103	23.12	10350	-14.59	20230503	7180	23.12	20230103	10350	-14.59	20230503	7180	23.12	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
29	20230627	130644	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8870	190	2	2.19	1020915250	115439	143.73	8660	8930	8650	11280	6080	8680	8843.76	4.08	0	27138	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1774	15.73	0.51	12	0.58	564.00	17235.00	10350	20230503	-14.30	7180	20230103	23.54	10350	-14.30	20230503	7180	23.54	20230103	10350	-14.30	20230503	7180	23.54	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
30	20230627	120646	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8850	170	2	1.96	891780240	100852	125.56	8660	8930	8650	11280	6080	8680	8842.46	4.08	0	25104	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1770	15.69	0.51	12	0.50	564.00	17235.00	10350	20230503	-14.49	7180	20230103	23.26	10350	-14.49	20230503	7180	23.26	20230103	10350	-14.49	20230503	7180	23.26	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
31	20230627	110649	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8870	190	2	2.19	804593730	90979	113.27	8660	8930	8650	11280	6080	8680	8843.73	4.08	0	23420	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1774	15.73	0.51	12	0.45	564.00	17235.00	10350	20230503	-14.30	7180	20230103	23.54	10350	-14.30	20230503	7180	23.54	20230103	10350	-14.30	20230503	7180	23.54	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
32	20230627	100631	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8840	160	2	1.84	324218120	36903	45.95	8660	8840	8650	11280	6080	8680	8785.68	4.08	0	10444	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1768	15.67	0.51	12	0.18	564.00	17235.00	10350	20230503	-14.59	7180	20230103	23.12	10350	-14.59	20230503	7180	23.12	20230103	10350	-14.59	20230503	7180	23.12	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
33	20230627	090635	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8670	-10	5	-0.12	24232810	2793	3.48	8660	8730	8650	11280	6080	8680	8676.27	4.08	0	678	8973	8826	8723	8576	8473	8775	8525	100	2600	500	6240	10	1	20000000	1734	15.37	0.50	12	0.01	564.00	17235.00	10350	20230503	-16.23	7180	20230103	20.75	10350	-16.23	20230503	7180	20.75	20230103	10350	-16.23	20230503	7180	20.75	20230103	2.88	N	090350	500	100 억	815778	N	N	0	N	N
34	20230626	160632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8680	-100	5	-1.14	690377050	79474	63.80	8850	8870	8620	11410	6150	8780	8686.84	4.10	0	-802	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1736	15.39	0.50	12	0.40	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
35	20230626	150637	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8680	-100	5	-1.14	660933560	76081	61.07	8850	8870	8620	11410	6150	8780	8687.24	4.10	0	-1416	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1736	15.39	0.50	12	0.38	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
36	20230626	140637	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	-80	5	-0.91	575354600	66213	53.15	8850	8870	8620	11410	6150	8780	8689.45	4.10	0	-746	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1740	15.43	0.50	12	0.33	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
37	20230626	130633	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8730	-50	5	-0.57	476984060	54909	44.08	8850	8870	8620	11410	6150	8780	8686.81	4.10	0	-588	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1746	15.48	0.51	12	0.27	564.00	17235.00	10350	20230503	-15.65	7180	20230103	21.59	10350	-15.65	20230503	7180	21.59	20230103	10350	-15.65	20230503	7180	21.59	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
38	20230626	120633	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	-80	5	-0.91	459177210	52864	42.44	8850	8870	8620	11410	6150	8780	8686.01	4.10	0	-651	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1740	15.43	0.50	12	0.26	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
39	20230626	110632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8680	-100	5	-1.14	361594490	41629	33.42	8850	8870	8620	11410	6150	8780	8686.12	4.10	0	-1093	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1736	15.39	0.50	12	0.21	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
40	20230626	100632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8670	-110	5	-1.25	267009890	30699	24.64	8850	8870	8620	11410	6150	8780	8697.67	4.10	0	-2264	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1734	15.37	0.50	12	0.15	564.00	17235.00	10350	20230503	-16.23	7180	20230103	20.75	10350	-16.23	20230503	7180	20.75	20230103	10350	-16.23	20230503	7180	20.75	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
41	20230626	090635	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8680	-100	5	-1.14	104320030	11936	9.58	8850	8870	8660	11410	6150	8780	8739.95	4.10	0	586	9000	8890	8760	8650	8520	8945	8705	100	2630	500	6320	10	1	20000000	1736	15.39	0.50	12	0.06	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.95	N	090350	500	100 억	819489	N	N	0	N	N
42	20230623	171552	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8780	70	2	0.80	1087815450	124230	138.45	8710	8870	8630	11320	6100	8710	8756.34	4.03	0	15396	8930	8820	8760	8650	8590	8790	8620	100	2610	500	6270	10	1	20000000	1756	15.57	0.51	12	0.62	564.00	17235.00	10350	20230503	-15.17	7180	20230103	22.28	10350	-15.17	20230503	7180	22.28	20230103	10350	-15.17	20230503	7180	22.28	20230103	2.98	N	090350	500	100 억	805995	N	N	2	N	N
43	20230623	140526	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	10	2	0.11	857325440	97928	109.14	8710	8870	8630	11320	6100	8710	8754.65	4.03	0	14542	8930	8820	8760	8650	8590	8790	8620	100	2610	500	6270	10	1	20000000	1744	15.46	0.51	12	0.49	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.98	N	090350	500	100 억	805995	N	N	2	N	N
44	20230622	160611	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	-100	5	-1.14	781847320	89456	18.59	8810	8870	8700	11450	6170	8810	8740.31	3.99	0	5669	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1742	15.44	0.51	12	0.45	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	2.98	N	090350	500	100 억	797652	N	N	2	N	N
45	20230622	150402	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	-90	5	-1.02	719998420	82355	17.11	8810	8870	8700	11450	6170	8810	8742.60	3.99	0	6236	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1744	15.46	0.51	12	0.41	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
46	20230622	140715	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8730	-80	5	-0.91	656013390	75024	15.59	8810	8870	8700	11450	6170	8810	8744.03	3.99	0	7559	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1746	15.48	0.51	12	0.38	564.00	17235.00	10350	20230503	-15.65	7180	20230103	21.59	10350	-15.65	20230503	7180	21.59	20230103	10350	-15.65	20230503	7180	21.59	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
47	20230622	130453	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	-90	5	-1.02	571999930	65392	13.59	8810	8870	8700	11450	6170	8810	8747.23	3.99	0	7737	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1744	15.46	0.51	12	0.33	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
48	20230622	120632	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8750	-60	5	-0.68	536001180	61265	12.73	8810	8870	8700	11450	6170	8810	8748.88	3.99	0	7943	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1750	15.51	0.51	12	0.31	564.00	17235.00	10350	20230503	-15.46	7180	20230103	21.87	10350	-15.46	20230503	7180	21.87	20230103	10350	-15.46	20230503	7180	21.87	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
49	20230622	110717	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8770	-40	5	-0.45	404732030	46231	9.61	8810	8870	8700	11450	6170	8810	8754.53	3.99	0	6934	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1754	15.55	0.51	12	0.23	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
50	20230622	100326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8740	-70	5	-0.79	294947470	33687	7.00	8810	8870	8700	11450	6170	8810	8755.49	3.99	0	4277	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1748	15.50	0.51	12	0.17	564.00	17235.00	10350	20230503	-15.56	7180	20230103	21.73	10350	-15.56	20230503	7180	21.73	20230103	10350	-15.56	20230503	7180	21.73	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
51	20230622	090633	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8760	-50	5	-0.57	118294500	13545	2.81	8810	8810	8700	11450	6170	8810	8733.33	3.99	0	3244	9210	9010	8900	8700	8590	8955	8645	100	2640	500	6340	10	1	20000000	1752	15.53	0.51	12	0.07	564.00	17235.00	10350	20230503	-15.36	7180	20230103	22.01	10350	-15.36	20230503	7180	22.01	20230103	10350	-15.36	20230503	7180	22.01	20230103	2.98	N	090350	500	100 억	797652	N	N	244	N	N
52	20230621	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	150	2	1.73	4271738000	478590	549.72	8960	9100	8790	11250	6070	8660	8925.68	3.89	0	15917	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1762	15.62	0.51	12	2.39	564.00	17235.00	10350	20230503	-14.88	7180	20230103	22.70	10350	-14.88	20230503	7180	22.70	20230103	10350	-14.88	20230503	7180	22.70	20230103	3.04	N	090350	500	100 억	778767	N	N	244	N	N
53	20230621	150733	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8810	150	2	1.73	4168601320	466881	536.28	8960	9100	8800	11250	6070	8660	8928.62	3.89	0	12884	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1762	15.62	0.51	12	2.33	564.00	17235.00	10350	20230503	-14.88	7180	20230103	22.70	10350	-14.88	20230503	7180	22.70	20230103	10350	-14.88	20230503	7180	22.70	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
54	20230621	140928	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8820	160	2	1.85	3864780930	432466	496.74	8960	9100	8820	11250	6070	8660	8936.61	3.89	0	11067	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1764	15.64	0.51	12	2.16	564.00	17235.00	10350	20230503	-14.78	7180	20230103	22.84	10350	-14.78	20230503	7180	22.84	20230103	10350	-14.78	20230503	7180	22.84	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
55	20230621	130629	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8870	210	2	2.42	3605789840	403201	463.13	8960	9100	8820	11250	6070	8660	8942.91	3.89	0	9972	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1774	15.73	0.51	12	2.02	564.00	17235.00	10350	20230503	-14.30	7180	20230103	23.54	10350	-14.30	20230503	7180	23.54	20230103	10350	-14.30	20230503	7180	23.54	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
56	20230621	120745	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8900	240	2	2.77	3485960970	389705	447.63	8960	9100	8820	11250	6070	8660	8945.13	3.89	0	9431	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1780	15.78	0.52	12	1.95	564.00	17235.00	10350	20230503	-14.01	7180	20230103	23.96	10350	-14.01	20230503	7180	23.96	20230103	10350	-14.01	20230503	7180	23.96	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
57	20230621	110159	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8910	250	2	2.89	3250202110	363221	417.21	8960	9100	8820	11250	6070	8660	8948.28	3.89	0	6398	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1782	15.80	0.52	12	1.82	564.00	17235.00	10350	20230503	-13.91	7180	20230103	24.09	10350	-13.91	20230503	7180	24.09	20230103	10350	-13.91	20230503	7180	24.09	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
58	20230621	100957	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8950	290	2	3.35	2837982570	317135	364.27	8960	9100	8820	11250	6070	8660	8948.82	3.89	0	-9724	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1790	15.87	0.52	12	1.59	564.00	17235.00	10350	20230503	-13.53	7180	20230103	24.65	10350	-13.53	20230503	7180	24.65	20230103	10350	-13.53	20230503	7180	24.65	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
59	20230621	090300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8860	200	2	2.31	643428840	72181	82.91	8960	8960	8820	11250	6070	8660	8914.10	3.89	0	-28247	8926	8792	8706	8572	8486	8750	8530	100	2590	500	6230	10	1	20000000	1772	15.71	0.51	12	0.36	564.00	17235.00	10350	20230503	-14.40	7180	20230103	23.40	10350	-14.40	20230503	7180	23.40	20230103	10350	-14.40	20230503	7180	23.40	20230103	3.04	N	090350	500	100 억	778767	N	N	1	N	N
60	20230620	161008	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8660	-30	5	-0.35	743486620	85055	80.90	8710	8840	8620	11290	6090	8690	8741.25	3.87	0	4283	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1732	15.35	0.50	12	0.43	564.00	17235.00	10350	20230503	-16.33	7180	20230103	20.61	10350	-16.33	20230503	7180	20.61	20230103	10350	-16.33	20230503	7180	20.61	20230103	3.06	N	090350	500	100 억	774649	N	N	1	N	N
61	20230620	150417	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8630	-60	5	-0.69	728889180	83365	79.29	8710	8840	8620	11290	6090	8690	8743.35	3.87	0	4308	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1726	15.30	0.50	12	0.42	564.00	17235.00	10350	20230503	-16.62	7180	20230103	20.19	10350	-16.62	20230503	7180	20.19	20230103	10350	-16.62	20230503	7180	20.19	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
62	20230620	140722	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8670	-20	5	-0.23	665232260	76000	72.29	8710	8840	8650	11290	6090	8690	8753.06	3.87	0	3432	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1734	15.37	0.50	12	0.38	564.00	17235.00	10350	20230503	-16.23	7180	20230103	20.75	10350	-16.23	20230503	7180	20.75	20230103	10350	-16.23	20230503	7180	20.75	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
63	20230620	130452	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8690	0	3	0.00	636914300	72734	69.18	8710	8840	8670	11290	6090	8690	8756.76	3.87	0	3707	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1738	15.41	0.50	12	0.36	564.00	17235.00	10350	20230503	-16.04	7180	20230103	21.03	10350	-16.04	20230503	7180	21.03	20230103	10350	-16.04	20230503	7180	21.03	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
64	20230620	120620	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8690	0	3	0.00	604993120	69055	65.68	8710	8840	8670	11290	6090	8690	8761.03	3.87	0	3759	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1738	15.41	0.50	12	0.35	564.00	17235.00	10350	20230503	-16.04	7180	20230103	21.03	10350	-16.04	20230503	7180	21.03	20230103	10350	-16.04	20230503	7180	21.03	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
65	20230620	110950	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8700	10	2	0.12	540345350	61612	58.60	8710	8840	8700	11290	6090	8690	8770.13	3.87	0	1885	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1740	15.43	0.50	12	0.31	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
66	20230620	100330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8790	100	2	1.15	260280480	29760	28.31	8710	8800	8710	11290	6090	8690	8745.98	3.87	0	3257	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1758	15.59	0.51	12	0.15	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
67	20230620	090220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8720	30	2	0.35	18832710	2160	2.05	8710	8740	8710	11290	6090	8690	8718.85	3.87	0	687	9036	8862	8606	8432	8176	8950	8520	100	2600	500	6250	10	1	20000000	1744	15.46	0.51	12	0.01	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	3.06	N	090350	500	100 억	774649	N	N	8	N	N
68	20230619	160206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8690	270	2	3.21	893545650	103956	332.00	8430	8780	8350	10940	5900	8420	8594.81	3.78	0	16974	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1738	15.41	0.50	12	0.52	564.00	17235.00	10350	20230503	-16.04	7180	20230103	21.03	10350	-16.04	20230503	7180	21.03	20230103	10350	-16.04	20230503	7180	21.03	20230103	3.14	N	090350	500	100 억	755107	N	N	8	N	N
69	20230619	150507	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8710	290	2	3.44	808953610	94223	300.92	8430	8780	8350	10940	5900	8420	8585.52	3.78	0	17275	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1742	15.44	0.51	12	0.47	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
70	20230619	140708	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8630	210	2	2.49	564532800	66033	210.89	8430	8650	8350	10940	5900	8420	8549.25	3.78	0	12657	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1726	15.30	0.50	12	0.33	564.00	17235.00	10350	20230503	-16.62	7180	20230103	20.19	10350	-16.62	20230503	7180	20.19	20230103	10350	-16.62	20230503	7180	20.19	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
71	20230619	130240	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8590	170	2	2.02	362284480	42583	136.00	8430	8600	8350	10940	5900	8420	8507.73	3.78	0	13226	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1718	15.23	0.50	12	0.21	564.00	17235.00	10350	20230503	-17.00	7180	20230103	19.64	10350	-17.00	20230503	7180	19.64	20230103	10350	-17.00	20230503	7180	19.64	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
72	20230619	120501	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8560	140	2	1.66	266724470	31445	100.42	8430	8580	8350	10940	5900	8420	8482.25	3.78	0	8212	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1712	15.18	0.50	12	0.16	564.00	17235.00	10350	20230503	-17.29	7180	20230103	19.22	10350	-17.29	20230503	7180	19.22	20230103	10350	-17.29	20230503	7180	19.22	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
73	20230619	110340	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8530	110	2	1.31	182636350	21609	69.01	8430	8550	8350	10940	5900	8420	8451.86	3.78	0	4945	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1706	15.12	0.49	12	0.11	564.00	17235.00	10350	20230503	-17.58	7180	20230103	18.80	10350	-17.58	20230503	7180	18.80	20230103	10350	-17.58	20230503	7180	18.80	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
74	20230619	100435	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	60	2	0.71	117687380	13986	44.67	8430	8500	8350	10940	5900	8420	8414.66	3.78	0	4501	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1696	15.04	0.49	12	0.07	564.00	17235.00	10350	20230503	-18.07	7180	20230103	18.11	10350	-18.07	20230503	7180	18.11	20230103	10350	-18.07	20230503	7180	18.11	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
75	20230619	090452	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8430	10	2	0.12	11836240	1405	4.49	8430	8430	8410	10940	5900	8420	8424.37	3.78	0	-749	8466	8442	8396	8372	8326	8455	8385	100	2520	500	6060	10	1	20000000	1686	14.95	0.49	12	0.01	564.00	17235.00	10350	20230503	-18.55	7180	20230103	17.41	10350	-18.55	20230503	7180	17.41	20230103	10350	-18.55	20230503	7180	17.41	20230103	3.14	N	090350	500	100 억	755107	N	N	0	N	N
76	20230616	160305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8420	80	2	0.96	262443530	31295	40.38	8350	8420	8350	10840	5840	8340	8384.92	3.76	0	2710	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1684	14.93	0.49	12	0.16	564.00	17235.00	10350	20230503	-18.65	7180	20230103	17.27	10350	-18.65	20230503	7180	17.27	20230103	10350	-18.65	20230503	7180	17.27	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
77	20230616	150951	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8410	70	2	0.84	220509000	26310	33.95	8350	8420	8350	10840	5840	8340	8381.19	3.76	0	3545	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1682	14.91	0.49	12	0.13	564.00	17235.00	10350	20230503	-18.74	7180	20230103	17.13	10350	-18.74	20230503	7180	17.13	20230103	10350	-18.74	20230503	7180	17.13	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
78	20230616	140251	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8400	60	2	0.72	193055680	23039	29.73	8350	8420	8350	10840	5840	8340	8379.52	3.76	0	3819	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1680	14.89	0.49	12	0.12	564.00	17235.00	10350	20230503	-18.84	7180	20230103	16.99	10350	-18.84	20230503	7180	16.99	20230103	10350	-18.84	20230503	7180	16.99	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
79	20230616	130248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8400	60	2	0.72	182413760	21773	28.09	8350	8420	8350	10840	5840	8340	8377.98	3.76	0	3859	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1680	14.89	0.49	12	0.11	564.00	17235.00	10350	20230503	-18.84	7180	20230103	16.99	10350	-18.84	20230503	7180	16.99	20230103	10350	-18.84	20230503	7180	16.99	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
80	20230616	120518	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8360	20	2	0.24	141844130	16936	21.85	8350	8420	8350	10840	5840	8340	8375.30	3.76	0	2518	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1672	14.82	0.49	12	0.08	564.00	17235.00	10350	20230503	-19.23	7180	20230103	16.43	10350	-19.23	20230503	7180	16.43	20230103	10350	-19.23	20230503	7180	16.43	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
81	20230616	110903	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8370	30	2	0.36	104509000	12472	16.09	8350	8420	8350	10840	5840	8340	8379.49	3.76	0	675	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1674	14.84	0.49	12	0.06	564.00	17235.00	10350	20230503	-19.13	7180	20230103	16.57	10350	-19.13	20230503	7180	16.57	20230103	10350	-19.13	20230503	7180	16.57	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
82	20230616	100442	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8400	60	2	0.72	76018220	9074	11.71	8350	8420	8350	10840	5840	8340	8377.59	3.76	0	425	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1680	14.89	0.49	12	0.05	564.00	17235.00	10350	20230503	-18.84	7180	20230103	16.99	10350	-18.84	20230503	7180	16.99	20230103	10350	-18.84	20230503	7180	16.99	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
83	20230616	090417	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8400	60	2	0.72	13353180	1594	2.06	8350	8420	8350	10840	5840	8340	8377.15	3.76	0	-8	8726	8532	8386	8192	8046	8460	8120	100	2500	500	6000	10	1	20000000	1680	14.89	0.49	12	0.01	564.00	17235.00	10350	20230503	-18.84	7180	20230103	16.99	10350	-18.84	20230503	7180	16.99	20230103	10350	-18.84	20230503	7180	16.99	20230103	3.15	N	090350	500	100 억	751629	N	N	150	N	N
84	20230615	150653	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8300	-130	5	-1.54	609035370	73102	129.90	8540	8580	8240	10950	5910	8430	8331.31	3.82	0	-11793	8676	8552	8486	8362	8296	8520	8330	100	2520	500	6060	10	1	20000000	1660	14.72	0.48	12	0.37	564.00	17235.00	10350	20230503	-19.81	7180	20230103	15.60	10350	-19.81	20230503	7180	15.60	20230103	10350	-19.81	20230503	7180	15.60	20230103	3.09	N	090350	500	100 억	764092	N	N	0	N	N
85	20230615	141023	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8270	-160	5	-1.90	546768150	65582	116.53	8540	8580	8240	10950	5910	8430	8337.17	3.82	0	-11508	8676	8552	8486	8362	8296	8520	8330	100	2520	500	6060	10	1	20000000	1654	14.66	0.48	12	0.33	564.00	17235.00	10350	20230503	-20.10	7180	20230103	15.18	10350	-20.10	20230503	7180	15.18	20230103	10350	-20.10	20230503	7180	15.18	20230103	3.09	N	090350	500	100 억	764092	N	N	0	N	N
86	20230615	130601	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8310	-120	5	-1.42	484643280	58086	103.21	8540	8580	8240	10950	5910	8430	8343.55	3.82	0	-11230	8676	8552	8486	8362	8296	8520	8330	100	2520	500	6060	10	1	20000000	1662	14.73	0.48	12	0.29	564.00	17235.00	10350	20230503	-19.71	7180	20230103	15.74	10350	-19.71	20230503	7180	15.74	20230103	10350	-19.71	20230503	7180	15.74	20230103	3.09	N	090350	500	100 억	764092	N	N	0	N	N
87	20230615	120108	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8330	-100	5	-1.19	453884390	54381	96.63	8540	8580	8240	10950	5910	8430	8346.38	3.82	0	-11009	8676	8552	8486	8362	8296	8520	8330	100	2520	500	6060	10	1	20000000	1666	14.77	0.48	12	0.27	564.00	17235.00	10350	20230503	-19.52	7180	20230103	16.02	10350	-19.52	20230503	7180	16.02	20230103	10350	-19.52	20230503	7180	16.02	20230103	3.09	N	090350	500	100 억	764092	N	N	0	N	N
88	20230615	111024	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	-110	5	-1.30	329203030	39331	69.89	8540	8580	8300	10950	5910	8430	8370.07	3.82	0	-8639	8676	8552	8486	8362	8296	8520	8330	100	2520	500	6060	10	1	20000000	1664	14.75	0.48	12	0.20	564.00	17235.00	10350	20230503	-19.61	7180	20230103	15.88	10350	-19.61	20230503	7180	15.88	20230103	10350	-19.61	20230503	7180	15.88	20230103	3.09	N	090350	500	100 억	764092	N	N	0	N	N
89	20230611	184713	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8570	-10	5	-0.12	462076840	53795	112.45	8620	8650	8540	11150	6010	8580	8589.47	3.86	-4898	-1551	8700	8640	8540	8480	8380	8670	8510	100	2570	500	6170	10	1	20000000	1714	15.20	0.50	12	0.27	564.00	17235.00	10350	20230503	-17.20	7180	20230103	19.36	10350	-17.20	20230503	7180	19.36	20230103	10350	-17.20	20230503	7180	19.36	20230103	2.97	N	090350	500	100 억	771635	N	N	31	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History