KissMeData/010640/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

37 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	160239	57	100.00	KOSPI	화학	N	N	N	N		N	5270	120	2	2.33	97570070	18660	27.08	5150	5300	5110	6690	3610	5150	5228.84	1.26	0	3629	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	527	15.10	1.72	12	0.19	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6200	-15.00	20230612	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
3	20230630	150240	57	100.00	KOSPI	화학	N	N	N	N		N	5270	120	2	2.33	91605240	17528	25.43	5150	5300	5110	6690	3610	5150	5226.22	1.26	0	3616	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	527	15.10	1.72	12	0.18	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6200	-15.00	20230612	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
4	20230630	140240	57	100.00	KOSPI	화학	N	N	N	N		N	5250	100	2	1.94	73145490	14000	20.31	5150	5300	5110	6690	3610	5150	5224.68	1.26	0	1070	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	525	15.04	1.71	12	0.14	349.00	3071.00	6540	20220802	-19.72	3810	20230314	37.80	6200	-15.32	20230612	3810	37.80	20230314	6540	-19.72	20220802	3810	37.80	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
5	20230630	130240	57	100.00	KOSPI	화학	N	N	N	N		N	5250	100	2	1.94	71044950	13598	19.73	5150	5300	5110	6690	3610	5150	5224.66	1.26	0	965	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	525	15.04	1.71	12	0.14	349.00	3071.00	6540	20220802	-19.72	3810	20230314	37.80	6200	-15.32	20230612	3810	37.80	20230314	6540	-19.72	20220802	3810	37.80	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
6	20230630	120239	57	100.00	KOSPI	화학	N	N	N	N		N	5200	50	2	0.97	69930040	13384	19.42	5150	5300	5110	6690	3610	5150	5224.90	1.26	0	895	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	520	14.90	1.69	12	0.13	349.00	3071.00	6540	20220802	-20.49	3810	20230314	36.48	6200	-16.13	20230612	3810	36.48	20230314	6540	-20.49	20220802	3810	36.48	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
7	20230630	110240	57	100.00	KOSPI	화학	N	N	N	N		N	5270	120	2	2.33	52451480	10064	14.60	5150	5300	5110	6690	3610	5150	5211.79	1.26	0	436	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	527	15.10	1.72	12	0.10	349.00	3071.00	6540	20220802	-19.42	3810	20230314	38.32	6200	-15.00	20230612	3810	38.32	20230314	6540	-19.42	20220802	3810	38.32	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
8	20230630	100239	57	100.00	KOSPI	화학	N	N	N	N		N	5220	70	2	1.36	32705880	6287	9.12	5150	5300	5110	6690	3610	5150	5202.14	1.26	0	67	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	522	14.96	1.70	12	0.06	349.00	3071.00	6540	20220802	-20.18	3810	20230314	37.01	6200	-15.81	20230612	3810	37.01	20230314	6540	-20.18	20220802	3810	37.01	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
9	20230630	090241	57	100.00	KOSPI	화학	N	N	N	N		N	5150	0	3	0.00	3615300	702	1.02	5150	5150	5150	6690	3610	5150	5150.00	1.26	0	120	5516	5332	5236	5052	4956	5285	5005	50	1540	500	3290	10	1	10000000	515	14.76	1.68	12	0.01	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6200	-16.94	20230612	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	3.33	N	010640	500	50 억	125730	N	N	0	N	N
10	20230629	160239	57	100.00	KOSPI	화학	N	N	N	N		N	5150	-270	5	-4.98	359645040	68915	440.86	5370	5420	5140	7040	3800	5420	5219.09	1.32	0	-6837	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	515	14.76	1.68	12	0.69	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6200	-16.94	20230612	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
11	20230629	150238	57	100.00	KOSPI	화학	N	N	N	N		N	5160	-260	5	-4.80	310835290	59442	380.26	5370	5420	5140	7040	3800	5420	5229.22	1.32	0	-8395	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	516	14.79	1.68	12	0.59	349.00	3071.00	6540	20220802	-21.10	3810	20230314	35.43	6200	-16.77	20230612	3810	35.43	20230314	6540	-21.10	20220802	3810	35.43	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
12	20230629	140238	57	100.00	KOSPI	화학	N	N	N	N		N	5210	-210	5	-3.87	289402130	55312	353.84	5370	5420	5140	7040	3800	5420	5232.18	1.32	0	-8004	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	521	14.93	1.70	12	0.55	349.00	3071.00	6540	20220802	-20.34	3810	20230314	36.75	6200	-15.97	20230612	3810	36.75	20230314	6540	-20.34	20220802	3810	36.75	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
13	20230629	130238	57	100.00	KOSPI	화학	N	N	N	N		N	5150	-270	5	-4.98	249435120	47568	304.30	5370	5420	5150	7040	3800	5420	5243.76	1.32	0	-7055	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	515	14.76	1.68	12	0.48	349.00	3071.00	6540	20220802	-21.25	3810	20230314	35.17	6200	-16.94	20230612	3810	35.17	20230314	6540	-21.25	20220802	3810	35.17	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
14	20230629	120239	57	100.00	KOSPI	화학	N	N	N	N		N	5210	-210	5	-3.87	184860850	35111	224.61	5370	5420	5190	7040	3800	5420	5265.04	1.32	0	-5758	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	521	14.93	1.70	12	0.35	349.00	3071.00	6540	20220802	-20.34	3810	20230314	36.75	6200	-15.97	20230612	3810	36.75	20230314	6540	-20.34	20220802	3810	36.75	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
15	20230629	110239	57	100.00	KOSPI	화학	N	N	N	N		N	5280	-140	5	-2.58	74418790	13977	89.41	5370	5420	5280	7040	3800	5420	5324.38	1.32	0	-5644	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	528	15.13	1.72	12	0.14	349.00	3071.00	6540	20220802	-19.27	3810	20230314	38.58	6200	-14.84	20230612	3810	38.58	20230314	6540	-19.27	20220802	3810	38.58	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
16	20230629	100239	57	100.00	KOSPI	화학	N	N	N	N		N	5380	-40	5	-0.74	16010060	2992	19.14	5370	5420	5330	7040	3800	5420	5350.96	1.32	0	-81	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	538	15.42	1.75	12	0.03	349.00	3071.00	6540	20220802	-17.74	3810	20230314	41.21	6200	-13.23	20230612	3810	41.21	20230314	6540	-17.74	20220802	3810	41.21	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
17	20230629	090239	57	100.00	KOSPI	화학	N	N	N	N		N	5370	-50	5	-0.92	531630	99	0.63	5370	5370	5370	7040	3800	5420	5370.00	1.32	0	0	5520	5470	5390	5340	5260	5495	5365	50	1620	500	3460	10	1	10000000	537	15.39	1.75	12	0.00	349.00	3071.00	6540	20220802	-17.89	3810	20230314	40.94	6200	-13.39	20230612	3810	40.94	20230314	6540	-17.89	20220802	3810	40.94	20230314	3.38	N	010640	500	50 억	132291	N	N	0	N	N
18	20230628	160237	57	100.00	KOSPI	화학	N	N	N	N		N	5420	40	2	0.74	84033740	15629	57.00	5350	5440	5310	6990	3770	5380	5376.78	1.29	0	2226	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	542	15.53	1.76	12	0.16	349.00	3071.00	6540	20220802	-17.13	3810	20230314	42.26	6200	-12.58	20230612	3810	42.26	20230314	6540	-17.13	20220802	3810	42.26	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
19	20230628	150238	57	100.00	KOSPI	화학	N	N	N	N		N	5410	30	2	0.56	79721610	14832	54.09	5350	5440	5310	6990	3770	5380	5374.97	1.29	0	2102	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	541	15.50	1.76	12	0.15	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
20	20230628	140237	57	100.00	KOSPI	화학	N	N	N	N		N	5400	20	2	0.37	77875340	14489	52.84	5350	5440	5310	6990	3770	5380	5374.79	1.29	0	2102	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.14	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
21	20230628	130237	57	100.00	KOSPI	화학	N	N	N	N		N	5390	10	2	0.19	77702230	14457	52.72	5350	5440	5310	6990	3770	5380	5374.71	1.29	0	2102	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	539	15.44	1.76	12	0.14	349.00	3071.00	6540	20220802	-17.58	3810	20230314	41.47	6200	-13.06	20230612	3810	41.47	20230314	6540	-17.58	20220802	3810	41.47	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
22	20230628	120219	57	100.00	KOSPI	화학	N	N	N	N		N	5380	0	3	0.00	71609400	13325	48.60	5350	5440	5310	6990	3770	5380	5374.06	1.29	0	1462	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	538	15.42	1.75	12	0.13	349.00	3071.00	6540	20220802	-17.74	3810	20230314	41.21	6200	-13.23	20230612	3810	41.21	20230314	6540	-17.74	20220802	3810	41.21	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
23	20230628	110239	57	100.00	KOSPI	화학	N	N	N	N		N	5400	20	2	0.37	67736580	12605	45.97	5350	5440	5310	6990	3770	5380	5373.79	1.29	0	1184	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.13	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
24	20230628	100237	57	100.00	KOSPI	화학	N	N	N	N		N	5400	20	2	0.37	51999310	9696	35.36	5350	5440	5310	6990	3770	5380	5362.97	1.29	0	1125	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.10	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
25	20230628	090237	57	100.00	KOSPI	화학	N	N	N	N		N	5380	0	3	0.00	5569380	1041	3.80	5350	5380	5350	6990	3770	5380	5350.03	1.29	0	-40	5573	5476	5373	5276	5173	5425	5225	50	1610	500	3440	10	1	10000000	538	15.42	1.75	12	0.01	349.00	3071.00	6540	20220802	-17.74	3810	20230314	41.21	6200	-13.23	20230612	3810	41.21	20230314	6540	-17.74	20220802	3810	41.21	20230314	3.38	N	010640	500	50 억	129126	N	N	1	N	N
26	20230627	160238	00	50.00	KOSPI	화학	N	N	N	N	50	N	5380	-20	5	-0.37	145946600	27420	235.00	5470	5470	5270	7020	3780	5400	5322.63	1.28	0	1368	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	538	15.42	1.75	12	0.27	349.00	3071.00	6540	20220802	-17.74	3810	20230314	41.21	6200	-13.23	20230612	3810	41.21	20230314	6540	-17.74	20220802	3810	41.21	20230314	3.36	N	010640	500	50 억	127906	N	N	1	N	N
27	20230627	150239	00	50.00	KOSPI	화학	N	N	N	N	50	N	5360	-40	5	-0.74	130536760	24538	210.30	5470	5470	5270	7020	3780	5400	5319.78	1.28	0	929	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	536	15.36	1.75	12	0.25	349.00	3071.00	6540	20220802	-18.04	3810	20230314	40.68	6200	-13.55	20230612	3810	40.68	20230314	6540	-18.04	20220802	3810	40.68	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
28	20230627	140241	00	50.00	KOSPI	화학	N	N	N	N	50	N	5340	-60	5	-1.11	118843790	22341	191.47	5470	5470	5270	7020	3780	5400	5319.54	1.28	0	194	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	534	15.30	1.74	12	0.22	349.00	3071.00	6540	20220802	-18.35	3810	20230314	40.16	6200	-13.87	20230612	3810	40.16	20230314	6540	-18.35	20220802	3810	40.16	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
29	20230627	130242	00	50.00	KOSPI	화학	N	N	N	N	50	N	5330	-70	5	-1.30	109781800	20640	176.89	5470	5470	5270	7020	3780	5400	5318.89	1.28	0	-58	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	533	15.27	1.74	12	0.21	349.00	3071.00	6540	20220802	-18.50	3810	20230314	39.90	6200	-14.03	20230612	3810	39.90	20230314	6540	-18.50	20220802	3810	39.90	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
30	20230627	120241	00	50.00	KOSPI	화학	N	N	N	N	50	N	5340	-60	5	-1.11	103197880	19405	166.31	5470	5470	5270	7020	3780	5400	5318.11	1.28	0	41	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	534	15.30	1.74	12	0.19	349.00	3071.00	6540	20220802	-18.35	3810	20230314	40.16	6200	-13.87	20230612	3810	40.16	20230314	6540	-18.35	20220802	3810	40.16	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
31	20230627	110240	00	50.00	KOSPI	화학	N	N	N	N	50	N	5350	-50	5	-0.93	97050700	18247	156.38	5470	5470	5270	7020	3780	5400	5318.72	1.28	0	19	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	535	15.33	1.74	12	0.18	349.00	3071.00	6540	20220802	-18.20	3810	20230314	40.42	6200	-13.71	20230612	3810	40.42	20230314	6540	-18.20	20220802	3810	40.42	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
32	20230627	100236	00	50.00	KOSPI	화학	N	N	N	N	50	N	5320	-80	5	-1.48	78173470	14698	125.97	5470	5470	5270	7020	3780	5400	5318.65	1.28	0	1158	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	532	15.24	1.73	12	0.15	349.00	3071.00	6540	20220802	-18.65	3810	20230314	39.63	6200	-14.19	20230612	3810	39.63	20230314	6540	-18.65	20220802	3810	39.63	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
33	20230627	090238	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	10	2	0.19	1977640	364	3.12	5470	5470	5410	7020	3780	5400	5433.08	1.28	0	-21	5520	5460	5390	5330	5260	5490	5360	50	1620	500	3450	10	1	10000000	541	15.50	1.76	12	0.00	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.36	N	010640	500	50 억	127906	N	N	3	N	N
34	20230626	160237	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	0	3	0.00	62478660	11655	48.45	5340	5450	5320	7020	3780	5400	5360.51	1.27	0	172	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	540	15.47	1.76	12	0.12	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.42	N	010640	500	50 억	127410	N	N	3	N	N
35	20230626	150239	00	50.00	KOSPI	화학	N	N	N	N	50	N	5360	-40	5	-0.74	60750660	11335	47.12	5340	5450	5320	7020	3780	5400	5359.39	1.27	0	86	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	536	15.36	1.75	12	0.11	349.00	3071.00	6540	20220802	-18.04	3810	20230314	40.68	6200	-13.55	20230612	3810	40.68	20230314	6540	-18.04	20220802	3810	40.68	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
36	20230626	140238	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	0	3	0.00	57620200	10751	44.69	5340	5450	5320	7020	3780	5400	5359.34	1.27	0	86	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	540	15.47	1.76	12	0.11	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
37	20230626	130238	00	50.00	KOSPI	화학	N	N	N	N	50	N	5420	20	2	0.37	50549830	9437	39.23	5340	5450	5320	7020	3780	5400	5356.34	1.27	0	214	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	542	15.53	1.76	12	0.09	349.00	3071.00	6540	20220802	-17.13	3810	20230314	42.26	6200	-12.58	20230612	3810	42.26	20230314	6540	-17.13	20220802	3810	42.26	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
38	20230626	120236	00	50.00	KOSPI	화학	N	N	N	N	50	N	5440	40	2	0.74	45271770	8454	35.14	5340	5450	5320	7020	3780	5400	5354.81	1.27	0	214	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	544	15.59	1.77	12	0.08	349.00	3071.00	6540	20220802	-16.82	3810	20230314	42.78	6200	-12.26	20230612	3810	42.78	20230314	6540	-16.82	20220802	3810	42.78	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
39	20230626	110236	00	50.00	KOSPI	화학	N	N	N	N	50	N	5450	50	2	0.93	44531730	8317	34.57	5340	5450	5320	7020	3780	5400	5354.04	1.27	0	214	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	545	15.62	1.77	12	0.08	349.00	3071.00	6540	20220802	-16.67	3810	20230314	43.04	6200	-12.10	20230612	3810	43.04	20230314	6540	-16.67	20220802	3810	43.04	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
40	20230626	100237	00	50.00	KOSPI	화학	N	N	N	N	50	N	5390	-10	5	-0.19	34942080	6534	27.16	5340	5400	5320	7020	3780	5400	5347.35	1.27	0	-129	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	539	15.44	1.76	12	0.07	349.00	3071.00	6540	20220802	-17.58	3810	20230314	41.47	6200	-13.06	20230612	3810	41.47	20230314	6540	-17.58	20220802	3810	41.47	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
41	20230626	090237	00	50.00	KOSPI	화학	N	N	N	N	50	N	5360	-40	5	-0.74	9485570	1775	7.38	5340	5370	5330	7020	3780	5400	5342.43	1.27	0	-699	5680	5540	5440	5300	5200	5490	5250	50	1620	500	3450	10	1	10000000	536	15.36	1.75	12	0.02	349.00	3071.00	6540	20220802	-18.04	3810	20230314	40.68	6200	-13.55	20230612	3810	40.68	20230314	6540	-18.04	20220802	3810	40.68	20230314	3.42	N	010640	500	50 억	127410	N	N	1	N	N
42	20230623	152913	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	-90	5	-1.64	126164390	23365	38.20	5490	5580	5340	7130	3850	5490	5399.72	1.41	0	-12228	5803	5646	5483	5326	5163	5725	5405	50	1640	500	3510	10	1	10000000	540	15.47	1.76	12	0.23	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.41	N	010640	500	50 억	140801	N	N	2	N	N
43	20230623	140215	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	-90	5	-1.64	115147420	21320	34.86	5490	5580	5340	7130	3850	5490	5400.91	1.41	0	-10748	5803	5646	5483	5326	5163	5725	5405	50	1640	500	3510	10	1	10000000	540	15.47	1.76	12	0.21	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.41	N	010640	500	50 억	140801	N	N	2	N	N
44	20230622	160616	00	50.00	KOSPI	화학	N	N	N	N	50	N	5490	70	2	1.29	337783680	61153	403.62	5380	5640	5320	7040	3800	5420	5523.60	1.26	0	13177	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	549	15.73	1.79	12	0.61	349.00	3071.00	6540	20220802	-16.06	3810	20230314	44.09	6200	-11.45	20230612	3810	44.09	20230314	6540	-16.06	20220802	3810	44.09	20230314	3.54	N	010640	500	50 억	125503	N	N	2	N	N
45	20230622	150255	00	50.00	KOSPI	화학	N	N	N	N	50	N	5450	30	2	0.55	325074020	58827	388.27	5380	5640	5320	7040	3800	5420	5525.93	1.26	0	13141	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	545	15.62	1.77	12	0.59	349.00	3071.00	6540	20220802	-16.67	3810	20230314	43.04	6200	-12.10	20230612	3810	43.04	20230314	6540	-16.67	20220802	3810	43.04	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
46	20230622	140958	00	50.00	KOSPI	화학	N	N	N	N	50	N	5490	70	2	1.29	310492650	56154	370.63	5380	5640	5320	7040	3800	5420	5529.31	1.26	0	13098	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	549	15.73	1.79	12	0.56	349.00	3071.00	6540	20220802	-16.06	3810	20230314	44.09	6200	-11.45	20230612	3810	44.09	20230314	6540	-16.06	20220802	3810	44.09	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
47	20230622	130833	00	50.00	KOSPI	화학	N	N	N	N	50	N	5480	60	2	1.11	302767650	54742	361.31	5380	5640	5320	7040	3800	5420	5530.81	1.26	0	11838	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	548	15.70	1.78	12	0.55	349.00	3071.00	6540	20220802	-16.21	3810	20230314	43.83	6200	-11.61	20230612	3810	43.83	20230314	6540	-16.21	20220802	3810	43.83	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
48	20230622	120521	00	50.00	KOSPI	화학	N	N	N	N	50	N	5570	150	2	2.77	247174640	44623	294.52	5380	5640	5320	7040	3800	5420	5539.18	1.26	0	9262	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	557	15.96	1.81	12	0.45	349.00	3071.00	6540	20220802	-14.83	3810	20230314	46.19	6200	-10.16	20230612	3810	46.19	20230314	6540	-14.83	20220802	3810	46.19	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
49	20230622	110450	00	50.00	KOSPI	화학	N	N	N	N	50	N	5590	170	2	3.14	164777460	29763	196.44	5380	5640	5320	7040	3800	5420	5536.32	1.26	0	3159	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	559	16.02	1.82	12	0.30	349.00	3071.00	6540	20220802	-14.53	3810	20230314	46.72	6200	-9.84	20230612	3810	46.72	20230314	6540	-14.53	20220802	3810	46.72	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
50	20230622	100744	00	50.00	KOSPI	화학	N	N	N	N	50	N	5470	50	2	0.92	46500510	8547	56.41	5380	5500	5320	7040	3800	5420	5440.57	1.26	0	-11	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	547	15.67	1.78	12	0.09	349.00	3071.00	6540	20220802	-16.36	3810	20230314	43.57	6200	-11.77	20230612	3810	43.57	20230314	6540	-16.36	20220802	3810	43.57	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
51	20230622	090611	00	50.00	KOSPI	화학	N	N	N	N	50	N	5380	-40	5	-0.74	2359470	439	2.90	5380	5380	5370	7040	3800	5420	5374.65	1.26	0	-119	5526	5472	5396	5342	5266	5435	5305	50	1620	500	3460	10	1	10000000	538	15.42	1.75	12	0.00	349.00	3071.00	6540	20220802	-17.74	3810	20230314	41.21	6200	-13.23	20230612	3810	41.21	20230314	6540	-17.74	20220802	3810	41.21	20230314	3.54	N	010640	500	50 억	125503	N	N	47	N	N
52	20230621	160711	00	50.00	KOSPI	화학	N	N	N	N	50	N	5420	40	2	0.74	76053260	14129	26.88	5450	5450	5320	6990	3770	5380	5382.77	1.27	0	-1482	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	542	15.53	1.76	12	0.14	349.00	3071.00	6540	20220802	-17.13	3810	20230314	42.26	6200	-12.58	20230612	3810	42.26	20230314	6540	-17.13	20220802	3810	42.26	20230314	3.63	N	010640	500	50 억	127022	N	N	47	N	N
53	20230621	150959	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	20	2	0.37	69561090	12929	24.60	5450	5450	5320	6990	3770	5380	5380.24	1.27	0	-1644	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.13	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
54	20230621	140822	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	30	2	0.56	63715560	11846	22.54	5450	5450	5320	6990	3770	5380	5378.66	1.27	0	-1449	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	541	15.50	1.76	12	0.12	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
55	20230621	130757	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	20	2	0.37	53401990	9936	18.90	5450	5450	5320	6990	3770	5380	5374.60	1.27	0	-648	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.10	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
56	20230621	120727	00	50.00	KOSPI	화학	N	N	N	N	50	N	5390	10	2	0.19	52626250	9792	18.63	5450	5450	5320	6990	3770	5380	5374.41	1.27	0	-656	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	539	15.44	1.76	12	0.10	349.00	3071.00	6540	20220802	-17.58	3810	20230314	41.47	6200	-13.06	20230612	3810	41.47	20230314	6540	-17.58	20220802	3810	41.47	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
57	20230621	110441	00	50.00	KOSPI	화학	N	N	N	N	50	N	5400	20	2	0.37	49595740	9230	17.56	5450	5450	5320	6990	3770	5380	5373.32	1.27	0	-277	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.09	349.00	3071.00	6540	20220802	-17.43	3810	20230314	41.73	6200	-12.90	20230612	3810	41.73	20230314	6540	-17.43	20220802	3810	41.73	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
58	20230621	100810	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	30	2	0.56	41425110	7707	14.66	5450	5450	5320	6990	3770	5380	5375.00	1.27	0	-571	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	541	15.50	1.76	12	0.08	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
59	20230621	090138	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	30	2	0.56	660420	122	0.23	5450	5450	5410	6990	3770	5380	5413.28	1.27	0	-112	5633	5506	5433	5306	5233	5470	5270	50	1610	500	3440	10	1	10000000	541	15.50	1.76	12	0.00	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.63	N	010640	500	50 억	127022	N	N	3	N	N
60	20230620	160527	00	50.00	KOSPI	화학	N	N	N	N	50	N	5380	-130	5	-2.36	283307720	52384	131.94	5510	5560	5360	7160	3860	5510	5408.37	1.20	0	6953	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	538	15.42	1.75	12	0.52	349.00	3071.00	6540	20220802	-17.74	3810	20230314	41.21	6200	-13.23	20230612	3810	41.21	20230314	6540	-17.74	20220802	3810	41.21	20230314	3.64	N	010640	500	50 억	119639	N	N	3	N	N
61	20230620	150805	00	50.00	KOSPI	화학	N	N	N	N	50	N	5420	-90	5	-1.63	263712040	48744	122.77	5510	5560	5360	7160	3860	5510	5410.14	1.20	0	6949	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	542	15.53	1.76	12	0.49	349.00	3071.00	6540	20220802	-17.13	3810	20230314	42.26	6200	-12.58	20230612	3810	42.26	20230314	6540	-17.13	20220802	3810	42.26	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
62	20230620	140407	00	50.00	KOSPI	화학	N	N	N	N	50	N	5450	-60	5	-1.09	164527750	30338	76.41	5510	5560	5390	7160	3860	5510	5423.16	1.20	0	2532	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	545	15.62	1.77	12	0.30	349.00	3071.00	6540	20220802	-16.67	3810	20230314	43.04	6200	-12.10	20230612	3810	43.04	20230314	6540	-16.67	20220802	3810	43.04	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
63	20230620	130148	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	-100	5	-1.81	145298320	26821	67.55	5510	5560	5390	7160	3860	5510	5417.33	1.20	0	3402	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	541	15.50	1.76	12	0.27	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
64	20230620	120652	00	50.00	KOSPI	화학	N	N	N	N	50	N	5440	-70	5	-1.27	144083580	26597	66.99	5510	5560	5390	7160	3860	5510	5417.29	1.20	0	3455	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	544	15.59	1.77	12	0.27	349.00	3071.00	6540	20220802	-16.82	3810	20230314	42.78	6200	-12.26	20230612	3810	42.78	20230314	6540	-16.82	20220802	3810	42.78	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
65	20230620	110629	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	-100	5	-1.81	118655770	21894	55.14	5510	5560	5390	7160	3860	5510	5419.56	1.20	0	2919	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	541	15.50	1.76	12	0.22	349.00	3071.00	6540	20220802	-17.28	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6540	-17.28	20220802	3810	41.99	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
66	20230620	100209	00	50.00	KOSPI	화학	N	N	N	N	50	N	5440	-70	5	-1.27	91283770	16834	42.40	5510	5560	5400	7160	3860	5510	5422.58	1.20	0	3222	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	544	15.59	1.77	12	0.17	349.00	3071.00	6540	20220802	-16.82	3810	20230314	42.78	6200	-12.26	20230612	3810	42.78	20230314	6540	-16.82	20220802	3810	42.78	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
67	20230620	090155	00	50.00	KOSPI	화학	N	N	N	N	50	N	5480	-30	5	-0.54	2695450	491	1.24	5510	5510	5480	7160	3860	5510	5489.71	1.20	0	218	5730	5620	5500	5390	5270	5675	5445	50	1650	500	3520	10	1	10000000	548	15.70	1.78	12	0.00	349.00	3071.00	6540	20220802	-16.21	3810	20230314	43.83	6200	-11.61	20230612	3810	43.83	20230314	6540	-16.21	20220802	3810	43.83	20230314	3.64	N	010640	500	50 억	119639	N	N	5	N	N
68	20230619	160221	00	50.00	KOSPI	화학	N	N	N	N	50	N	5510	20	2	0.36	216583870	39490	123.51	5500	5610	5380	7130	3850	5490	5484.52	1.18	0	2673	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	551	15.79	1.79	12	0.39	349.00	3071.00	6700	20220616	-17.76	3810	20230314	44.62	6200	-11.13	20230612	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	3.65	N	010640	500	50 억	118389	N	N	5	N	N
69	20230619	150204	00	50.00	KOSPI	화학	N	N	N	N	50	N	5510	20	2	0.36	209845620	38268	119.68	5500	5610	5380	7130	3850	5490	5483.58	1.18	0	2296	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	551	15.79	1.79	12	0.38	349.00	3071.00	6700	20220616	-17.76	3810	20230314	44.62	6200	-11.13	20230612	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
70	20230619	140240	00	50.00	KOSPI	화학	N	N	N	N	50	N	5510	20	2	0.36	201229670	36701	114.78	5500	5610	5380	7130	3850	5490	5482.95	1.18	0	2062	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	551	15.79	1.79	12	0.37	349.00	3071.00	6700	20220616	-17.76	3810	20230314	44.62	6200	-11.13	20230612	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
71	20230619	130319	00	50.00	KOSPI	화학	N	N	N	N	50	N	5520	30	2	0.55	194100540	35401	110.72	5500	5610	5380	7130	3850	5490	5482.91	1.18	0	1777	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	552	15.82	1.80	12	0.35	349.00	3071.00	6700	20220616	-17.61	3810	20230314	44.88	6200	-10.97	20230612	3810	44.88	20230314	6540	-15.60	20220802	3810	44.88	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
72	20230619	120438	00	50.00	KOSPI	화학	N	N	N	N	50	N	5520	30	2	0.55	177351680	32355	101.19	5500	5610	5380	7130	3850	5490	5481.43	1.18	0	-353	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	552	15.82	1.80	12	0.32	349.00	3071.00	6700	20220616	-17.61	3810	20230314	44.88	6200	-10.97	20230612	3810	44.88	20230314	6540	-15.60	20220802	3810	44.88	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
73	20230619	110314	00	50.00	KOSPI	화학	N	N	N	N	50	N	5570	80	2	1.46	159325110	29104	91.02	5500	5610	5380	7130	3850	5490	5474.34	1.18	0	-1095	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	557	15.96	1.81	12	0.29	349.00	3071.00	6700	20220616	-16.87	3810	20230314	46.19	6200	-10.16	20230612	3810	46.19	20230314	6540	-14.83	20220802	3810	46.19	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
74	20230619	100509	00	50.00	KOSPI	화학	N	N	N	N	50	N	5510	20	2	0.36	116206610	21295	66.60	5500	5610	5380	7130	3850	5490	5456.99	1.18	0	-2134	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	551	15.79	1.79	12	0.21	349.00	3071.00	6700	20220616	-17.76	3810	20230314	44.62	6200	-11.13	20230612	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
75	20230619	090616	00	50.00	KOSPI	화학	N	N	N	N	50	N	5480	-10	5	-0.18	12233290	2219	6.94	5500	5610	5480	7130	3850	5490	5512.97	1.18	0	-1470	5716	5602	5526	5412	5336	5565	5375	50	1640	500	3510	10	1	10000000	548	15.70	1.78	12	0.02	349.00	3071.00	6700	20220616	-18.21	3810	20230314	43.83	6200	-11.61	20230612	3810	43.83	20230314	6540	-16.21	20220802	3810	43.83	20230314	3.65	N	010640	500	50 억	118389	N	N	3	N	N
76	20230616	160752	00	50.00	KOSPI	화학	N	N	N	N	50	N	5490	-10	5	-0.18	176068050	31944	111.21	5530	5640	5450	7150	3850	5500	5511.77	1.18	0	283	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	549	15.73	1.79	12	0.32	349.00	3071.00	6850	20220615	-19.85	3810	20230314	44.09	6200	-11.45	20230612	3810	44.09	20230314	6700	-18.06	20220616	3810	44.09	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
77	20230616	151036	00	50.00	KOSPI	화학	N	N	N	N	50	N	5490	-10	5	-0.18	170131970	30859	107.43	5530	5640	5450	7150	3850	5500	5513.20	1.18	0	642	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	549	15.73	1.79	12	0.31	349.00	3071.00	6850	20220615	-19.85	3810	20230314	44.09	6200	-11.45	20230612	3810	44.09	20230314	6700	-18.06	20220616	3810	44.09	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
78	20230616	140339	00	50.00	KOSPI	화학	N	N	N	N	50	N	5510	10	2	0.18	157036030	28466	99.10	5530	5640	5450	7150	3850	5500	5516.62	1.18	0	846	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	551	15.79	1.79	12	0.28	349.00	3071.00	6850	20220615	-19.56	3810	20230314	44.62	6200	-11.13	20230612	3810	44.62	20230314	6700	-17.76	20220616	3810	44.62	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
79	20230616	130423	00	50.00	KOSPI	화학	N	N	N	N	50	N	5560	60	2	1.09	137096560	24854	86.52	5530	5640	5450	7150	3850	5500	5516.08	1.18	0	1521	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	556	15.93	1.81	12	0.25	349.00	3071.00	6850	20220615	-18.83	3810	20230314	45.93	6200	-10.32	20230612	3810	45.93	20230314	6700	-17.01	20220616	3810	45.93	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
80	20230616	120748	00	50.00	KOSPI	화학	N	N	N	N	50	N	5560	60	2	1.09	131483760	23842	83.00	5530	5640	5450	7150	3850	5500	5514.80	1.18	0	1908	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	556	15.93	1.81	12	0.24	349.00	3071.00	6850	20220615	-18.83	3810	20230314	45.93	6200	-10.32	20230612	3810	45.93	20230314	6700	-17.01	20220616	3810	45.93	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
81	20230616	110555	00	50.00	KOSPI	화학	N	N	N	N	50	N	5530	30	2	0.55	126703270	22980	80.00	5530	5640	5450	7150	3850	5500	5513.63	1.18	0	2176	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	553	15.85	1.80	12	0.23	349.00	3071.00	6850	20220615	-19.27	3810	20230314	45.14	6200	-10.81	20230612	3810	45.14	20230314	6700	-17.46	20220616	3810	45.14	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
82	20230616	100106	00	50.00	KOSPI	화학	N	N	N	N	50	N	5610	110	2	2.00	109427390	19855	69.12	5530	5640	5450	7150	3850	5500	5511.33	1.18	0	1577	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	561	16.07	1.83	12	0.20	349.00	3071.00	6850	20220615	-18.10	3810	20230314	47.24	6200	-9.52	20230612	3810	47.24	20230314	6700	-16.27	20220616	3810	47.24	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
83	20230616	090915	00	50.00	KOSPI	화학	N	N	N	N	50	N	5510	10	2	0.18	26431510	4782	16.65	5530	5590	5470	7150	3850	5500	5527.29	1.18	0	1134	5606	5552	5476	5422	5346	5580	5450	50	1650	500	3520	10	1	10000000	551	15.79	1.79	12	0.05	349.00	3071.00	6850	20220615	-19.56	3810	20230314	44.62	6200	-11.13	20230612	3810	44.62	20230314	6700	-17.76	20220616	3810	44.62	20230314	3.87	N	010640	500	50 억	117662	N	N	3	N	N
84	20230615	150323	00	50.00	KOSPI	화학	N	N	N	N	50	N	5500	90	2	1.66	112062940	20543	16.11	5410	5510	5400	7030	3790	5410	5455.04	1.12	0	2860	5870	5640	5470	5240	5070	5555	5155	50	1620	500	3460	10	1	10000000	550	15.76	1.79	12	0.21	349.00	3071.00	6850	20220615	-19.71	3810	20230314	44.36	6200	-11.29	20230612	3810	44.36	20230314	6850	-19.71	20220615	3810	44.36	20230314	3.98	N	010640	500	50 억	111579	N	N	4	N	N
85	20230615	140242	00	50.00	KOSPI	화학	N	N	N	N	50	N	5410	0	3	0.00	90518320	16604	13.02	5410	5510	5400	7030	3790	5410	5451.60	1.12	0	2782	5870	5640	5470	5240	5070	5555	5155	50	1620	500	3460	10	1	10000000	541	15.50	1.76	12	0.17	349.00	3071.00	6850	20220615	-21.02	3810	20230314	41.99	6200	-12.74	20230612	3810	41.99	20230314	6850	-21.02	20220615	3810	41.99	20230314	3.98	N	010640	500	50 억	111579	N	N	4	N	N
86	20230615	130908	00	50.00	KOSPI	화학	N	N	N	N	50	N	5450	40	2	0.74	80272290	14713	11.54	5410	5510	5400	7030	3790	5410	5455.88	1.12	0	2399	5870	5640	5470	5240	5070	5555	5155	50	1620	500	3460	10	1	10000000	545	15.62	1.77	12	0.15	349.00	3071.00	6850	20220615	-20.44	3810	20230314	43.04	6200	-12.10	20230612	3810	43.04	20230314	6850	-20.44	20220615	3810	43.04	20230314	3.98	N	010640	500	50 억	111579	N	N	4	N	N
87	20230615	120858	00	50.00	KOSPI	화학	N	N	N	N	50	N	5450	40	2	0.74	72329780	13255	10.39	5410	5510	5400	7030	3790	5410	5456.79	1.12	0	1857	5870	5640	5470	5240	5070	5555	5155	50	1620	500	3460	10	1	10000000	545	15.62	1.77	12	0.13	349.00	3071.00	6850	20220615	-20.44	3810	20230314	43.04	6200	-12.10	20230612	3810	43.04	20230314	6850	-20.44	20220615	3810	43.04	20230314	3.98	N	010640	500	50 억	111579	N	N	4	N	N
88	20230615	110135	00	50.00	KOSPI	화학	N	N	N	N	50	N	5470	60	2	1.11	43889430	8023	6.29	5410	5510	5410	7030	3790	5410	5470.45	1.12	0	736	5870	5640	5470	5240	5070	5555	5155	50	1620	500	3460	10	1	10000000	547	15.67	1.78	12	0.08	349.00	3071.00	6850	20220615	-20.15	3810	20230314	43.57	6200	-11.77	20230612	3810	43.57	20230314	6850	-20.15	20220615	3810	43.57	20230314	3.98	N	010640	500	50 억	111579	N	N	4	N	N
89	20230611	184840	00	50.00	KOSPI	화학	N	N	N	N	50	N	5580	60	2	1.09	276018910	49424	84.35	5510	5690	5480	7170	3870	5520	5584.71	0.74	-4023	-3437	5906	5712	5596	5402	5286	5655	5345	50	1650	500	3530	10	1	10000000	558	15.99	1.82	12	0.49	349.00	3071.00	6850	20220615	-18.54	3810	20230314	46.46	6140	-9.12	20230512	3810	46.46	20230314	6850	-18.54	20220615	3810	46.46	20230314	3.74	N	010640	500	50 억	73753	N	N	20	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History