KissMeData/079980/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160613	57	100.00	KOSPI	화학	N	N	N	N		N	4710	35	2	0.75	86314635	18546	49.02	4680	4710	4645	6070	3275	4675	4654.08	1.53	0	-967	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1625	-2.02	0.41	12	0.05	-2336.00	11575.00	6730	20220630	-30.01	4400	20230316	7.05	5370	-12.29	20230412	4400	7.05	20230316	6730	-30.01	20220630	4400	7.05	20230316	0.45	N	079980	5000	1725 억	526765	N	N	5	N	N
3	20230630	150616	57	100.00	KOSPI	화학	N	N	N	N		N	4660	-15	5	-0.32	82912230	17818	47.10	4680	4710	4645	6070	3275	4675	4653.28	1.53	0	-564	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1608	-1.99	0.40	12	0.05	-2336.00	11575.00	6730	20220630	-30.76	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6730	-30.76	20220630	4400	5.91	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
4	20230630	140614	57	100.00	KOSPI	화학	N	N	N	N		N	4655	-20	5	-0.43	73709655	15840	41.87	4680	4710	4645	6070	3275	4675	4653.39	1.53	0	542	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1606	-1.99	0.40	12	0.05	-2336.00	11575.00	6730	20220630	-30.83	4400	20230316	5.80	5370	-13.31	20230412	4400	5.80	20230316	6730	-30.83	20220630	4400	5.80	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
5	20230630	130616	57	100.00	KOSPI	화학	N	N	N	N		N	4655	-20	5	-0.43	67714665	14552	38.46	4680	4710	4645	6070	3275	4675	4653.29	1.53	0	529	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1606	-1.99	0.40	12	0.04	-2336.00	11575.00	6730	20220630	-30.83	4400	20230316	5.80	5370	-13.31	20230412	4400	5.80	20230316	6730	-30.83	20220630	4400	5.80	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
6	20230630	120613	57	100.00	KOSPI	화학	N	N	N	N		N	4660	-15	5	-0.32	63334365	13611	35.98	4680	4710	4645	6070	3275	4675	4653.18	1.53	0	530	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1608	-1.99	0.40	12	0.04	-2336.00	11575.00	6730	20220630	-30.76	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6730	-30.76	20220630	4400	5.91	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
7	20230630	110615	57	100.00	KOSPI	화학	N	N	N	N		N	4650	-25	5	-0.53	54779670	11772	31.11	4680	4710	4645	6070	3275	4675	4653.39	1.53	0	1331	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1604	-1.99	0.40	12	0.03	-2336.00	11575.00	6730	20220630	-30.91	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6730	-30.91	20220630	4400	5.68	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
8	20230630	100615	57	100.00	KOSPI	화학	N	N	N	N		N	4650	-25	5	-0.53	49331845	10601	28.02	4680	4710	4645	6070	3275	4675	4653.51	1.53	0	893	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1604	-1.99	0.40	12	0.03	-2336.00	11575.00	6730	20220630	-30.91	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6730	-30.91	20220630	4400	5.68	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
9	20230630	090616	57	100.00	KOSPI	화학	N	N	N	N		N	4680	5	2	0.11	14040	3	0.01	4680	4680	4680	6070	3275	4675	4680.00	1.53	0	0	4845	4760	4710	4625	4575	4735	4600	1725	1397	5000	3270	5	1	34500000	1615	-2.00	0.40	12	0.00	-2336.00	11575.00	6730	20220630	-30.46	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6730	-30.46	20220630	4400	6.36	20230316	0.45	N	079980	5000	1725 억	526765	N	N	4	N	N
10	20230629	160615	57	100.00	KOSPI	화학	N	N	N	N		N	4675	-25	5	-0.53	177952195	37834	149.19	4720	4795	4660	6110	3290	4700	4703.50	1.52	0	956	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1613	-2.00	0.40	12	0.11	-2336.00	11575.00	6730	20220630	-30.53	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6730	-30.53	20220630	4400	6.25	20230316	0.45	N	079980	5000	1725 억	525786	N	N	4	N	N
11	20230629	150612	57	100.00	KOSPI	화학	N	N	N	N		N	4675	-25	5	-0.53	164405240	34942	137.78	4720	4795	4660	6110	3290	4700	4705.09	1.52	0	1655	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1613	-2.00	0.40	12	0.10	-2336.00	11575.00	6730	20220630	-30.53	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6730	-30.53	20220630	4400	6.25	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
12	20230629	140610	57	100.00	KOSPI	화학	N	N	N	N		N	4685	-15	5	-0.32	125474760	26614	104.94	4720	4795	4660	6110	3290	4700	4714.61	1.52	0	899	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1616	-2.01	0.40	12	0.08	-2336.00	11575.00	6730	20220630	-30.39	4400	20230316	6.48	5370	-12.76	20230412	4400	6.48	20230316	6730	-30.39	20220630	4400	6.48	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
13	20230629	130612	57	100.00	KOSPI	화학	N	N	N	N		N	4685	-15	5	-0.32	124289080	26361	103.95	4720	4795	4660	6110	3290	4700	4714.88	1.52	0	911	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1616	-2.01	0.40	12	0.08	-2336.00	11575.00	6730	20220630	-30.39	4400	20230316	6.48	5370	-12.76	20230412	4400	6.48	20230316	6730	-30.39	20220630	4400	6.48	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
14	20230629	120612	57	100.00	KOSPI	화학	N	N	N	N		N	4680	-20	5	-0.43	122452980	25968	102.40	4720	4795	4665	6110	3290	4700	4715.53	1.52	0	759	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1615	-2.00	0.40	12	0.08	-2336.00	11575.00	6730	20220630	-30.46	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6730	-30.46	20220630	4400	6.36	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
15	20230629	110613	57	100.00	KOSPI	화학	N	N	N	N		N	4705	5	2	0.11	107325370	22740	89.67	4720	4795	4695	6110	3290	4700	4719.67	1.52	0	308	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1623	-2.01	0.41	12	0.07	-2336.00	11575.00	6730	20220630	-30.09	4400	20230316	6.93	5370	-12.38	20230412	4400	6.93	20230316	6730	-30.09	20220630	4400	6.93	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
16	20230629	100614	57	100.00	KOSPI	화학	N	N	N	N		N	4710	10	2	0.21	44784765	9461	37.31	4720	4795	4705	6110	3290	4700	4733.62	1.52	0	-665	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1625	-2.02	0.41	12	0.03	-2336.00	11575.00	6730	20220630	-30.01	4400	20230316	7.05	5370	-12.29	20230412	4400	7.05	20230316	6730	-30.01	20220630	4400	7.05	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
17	20230629	090559	57	100.00	KOSPI	화학	N	N	N	N		N	4765	65	2	1.38	8586425	1803	7.11	4720	4795	4720	6110	3290	4700	4762.30	1.52	0	-160	4743	4721	4698	4676	4653	4732	4687	1725	1410	5000	3290	5	1	34500000	1644	-2.04	0.41	12	0.01	-2336.00	11575.00	6730	20220630	-29.20	4400	20230316	8.30	5370	-11.27	20230412	4400	8.30	20230316	6730	-29.20	20220630	4400	8.30	20230316	0.45	N	079980	5000	1725 억	525786	N	N	8	N	N
18	20230628	160606	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	30	2	0.64	107950000	22979	445.33	4675	4720	4675	6070	3270	4670	4697.77	1.51	0	3685	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1622	-2.01	0.41	12	0.07	-2336.00	11575.00	6730	20220630	-30.16	4400	20230316	6.82	5370	-12.48	20230412	4400	6.82	20230316	6730	-30.16	20220630	4400	6.82	20230316	0.45	N	079980	5000	1725 억	522161	N	N	8	N	N
19	20230628	150610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	30	2	0.64	99798100	21245	411.72	4675	4720	4675	6070	3270	4670	4697.49	1.51	0	3509	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1622	-2.01	0.41	12	0.06	-2336.00	11575.00	6730	20220630	-30.16	4400	20230316	6.82	5370	-12.48	20230412	4400	6.82	20230316	6730	-30.16	20220630	4400	6.82	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
20	20230628	140607	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4705	35	2	0.75	89926485	19148	371.09	4675	4720	4675	6070	3270	4670	4696.39	1.51	0	2859	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1623	-2.01	0.41	12	0.06	-2336.00	11575.00	6730	20220630	-30.09	4400	20230316	6.93	5370	-12.38	20230412	4400	6.93	20230316	6730	-30.09	20220630	4400	6.93	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
21	20230628	130609	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	30	2	0.64	77301285	16461	319.01	4675	4720	4675	6070	3270	4670	4696.03	1.51	0	1752	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1622	-2.01	0.41	12	0.05	-2336.00	11575.00	6730	20220630	-30.16	4400	20230316	6.82	5370	-12.48	20230412	4400	6.82	20230316	6730	-30.16	20220630	4400	6.82	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
22	20230628	120558	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4690	20	2	0.43	65318620	13907	269.52	4675	4720	4675	6070	3270	4670	4696.82	1.51	0	286	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1618	-2.01	0.41	12	0.04	-2336.00	11575.00	6730	20220630	-30.31	4400	20230316	6.59	5370	-12.66	20230412	4400	6.59	20230316	6730	-30.31	20220630	4400	6.59	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
23	20230628	110612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4695	25	2	0.54	53329595	11355	220.06	4675	4720	4675	6070	3270	4670	4696.57	1.51	0	224	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1620	-2.01	0.41	12	0.03	-2336.00	11575.00	6730	20220630	-30.24	4400	20230316	6.70	5370	-12.57	20230412	4400	6.70	20230316	6730	-30.24	20220630	4400	6.70	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
24	20230628	100612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	30	2	0.64	9947995	2115	40.99	4675	4720	4675	6070	3270	4670	4703.54	1.51	0	-537	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1622	-2.01	0.41	12	0.01	-2336.00	11575.00	6730	20220630	-30.16	4400	20230316	6.82	5370	-12.48	20230412	4400	6.82	20230316	6730	-30.16	20220630	4400	6.82	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
25	20230628	090610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	5	2	0.11	14025	3	0.06	4675	4675	4675	6070	3270	4670	4675.00	1.51	0	0	4713	4691	4668	4646	4623	4702	4657	1725	1400	5000	3260	5	1	34500000	1613	-2.00	0.40	12	0.00	-2336.00	11575.00	6730	20220630	-30.53	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6730	-30.53	20220630	4400	6.25	20230316	0.45	N	079980	5000	1725 억	522161	N	N	3	N	N
26	20230627	160609	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	0	3	0.00	24038490	5156	15.87	4645	4690	4645	6070	3270	4670	4662.24	1.51	0	369	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1611	-2.00	0.40	12	0.01	-2336.00	11575.00	6730	20220630	-30.61	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6730	-30.61	20220630	4400	6.14	20230316	0.46	N	079980	5000	1725 억	521795	N	N	3	N	N
27	20230627	150613	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	0	3	0.00	23254065	4988	15.35	4645	4690	4645	6070	3270	4670	4662.00	1.51	0	342	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1611	-2.00	0.40	12	0.01	-2336.00	11575.00	6730	20220630	-30.61	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6730	-30.61	20220630	4400	6.14	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
28	20230627	140620	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4660	-10	5	-0.21	21604070	4635	14.27	4645	4690	4645	6070	3270	4670	4661.07	1.51	0	540	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1608	-1.99	0.40	12	0.01	-2336.00	11575.00	6730	20220630	-30.76	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6730	-30.76	20220630	4400	5.91	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
29	20230627	130618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4660	-10	5	-0.21	18535255	3977	12.24	4645	4690	4645	6070	3270	4670	4660.61	1.51	0	549	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1608	-1.99	0.40	12	0.01	-2336.00	11575.00	6730	20220630	-30.76	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6730	-30.76	20220630	4400	5.91	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
30	20230627	120620	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	0	3	0.00	16889840	3624	11.15	4645	4690	4645	6070	3270	4670	4660.55	1.51	0	557	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1611	-2.00	0.40	12	0.01	-2336.00	11575.00	6730	20220630	-30.61	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6730	-30.61	20220630	4400	6.14	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
31	20230627	110624	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4655	-15	5	-0.32	14323345	3074	9.46	4645	4690	4645	6070	3270	4670	4659.51	1.51	0	564	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1606	-1.99	0.40	12	0.01	-2336.00	11575.00	6730	20220630	-30.83	4400	20230316	5.80	5370	-13.31	20230412	4400	5.80	20230316	6730	-30.83	20220630	4400	5.80	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
32	20230627	100606	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	5	2	0.11	6748620	1449	4.46	4645	4690	4645	6070	3270	4670	4657.43	1.51	0	263	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1613	-2.00	0.40	12	0.00	-2336.00	11575.00	6730	20220630	-30.53	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6730	-30.53	20220630	4400	6.25	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
33	20230627	090610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	5	2	0.11	3317220	714	2.20	4645	4675	4645	6070	3270	4670	4645.97	1.51	0	0	4790	4730	4685	4625	4580	4707	4602	1725	1400	5000	3260	5	1	34500000	1613	-2.00	0.40	12	0.00	-2336.00	11575.00	6730	20220630	-30.53	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6730	-30.53	20220630	4400	6.25	20230316	0.46	N	079980	5000	1725 억	521795	N	N	16	N	N
34	20230626	160607	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	-15	5	-0.32	142328730	30280	108.84	4680	4745	4640	6090	3280	4685	4700.42	1.51	0	748	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1611	-2.00	0.40	12	0.09	-2336.00	11575.00	6730	20220630	-30.61	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6730	-30.61	20220630	4400	6.14	20230316	0.46	N	079980	5000	1725 억	520964	N	N	16	N	N
35	20230626	150612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4690	5	2	0.11	130739225	27799	99.92	4680	4745	4640	6090	3280	4685	4703.02	1.51	0	-468	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1618	-2.01	0.41	12	0.08	-2336.00	11575.00	6730	20220630	-30.31	4400	20230316	6.59	5370	-12.66	20230412	4400	6.59	20230316	6730	-30.31	20220630	4400	6.59	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
36	20230626	140612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4730	45	2	0.96	118691510	25231	90.69	4680	4745	4640	6090	3280	4685	4704.19	1.51	0	-1106	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1632	-2.02	0.41	12	0.07	-2336.00	11575.00	6730	20220630	-29.72	4400	20230316	7.50	5370	-11.92	20230412	4400	7.50	20230316	6730	-29.72	20220630	4400	7.50	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
37	20230626	130609	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4710	25	2	0.53	58731055	12538	45.07	4680	4725	4640	6090	3280	4685	4684.24	1.51	0	-2110	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1625	-2.02	0.41	12	0.04	-2336.00	11575.00	6730	20220630	-30.01	4400	20230316	7.05	5370	-12.29	20230412	4400	7.05	20230316	6730	-30.01	20220630	4400	7.05	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
38	20230626	120608	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4705	20	2	0.43	52078350	11121	39.97	4680	4725	4640	6090	3280	4685	4682.88	1.51	0	-2107	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1623	-2.01	0.41	12	0.03	-2336.00	11575.00	6730	20220630	-30.09	4400	20230316	6.93	5370	-12.38	20230412	4400	6.93	20230316	6730	-30.09	20220630	4400	6.93	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
39	20230626	110608	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4705	20	2	0.43	46238440	9878	35.51	4680	4725	4640	6090	3280	4685	4680.95	1.51	0	-2105	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1623	-2.01	0.41	12	0.03	-2336.00	11575.00	6730	20220630	-30.09	4400	20230316	6.93	5370	-12.38	20230412	4400	6.93	20230316	6730	-30.09	20220630	4400	6.93	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
40	20230626	100608	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	35	2	0.75	34715455	7428	26.70	4680	4725	4640	6090	3280	4685	4673.59	1.51	0	-1916	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1628	-2.02	0.41	12	0.02	-2336.00	11575.00	6730	20220630	-29.87	4400	20230316	7.27	5370	-12.10	20230412	4400	7.27	20230316	6730	-29.87	20220630	4400	7.27	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
41	20230626	090610	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4650	-35	5	-0.75	3255820	700	2.52	4680	4680	4650	6090	3280	4685	4651.17	1.51	0	0	4758	4721	4698	4661	4638	4710	4650	1725	1405	5000	3270	5	1	34500000	1604	-1.99	0.40	12	0.00	-2336.00	11575.00	6730	20220630	-30.91	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6730	-30.91	20220630	4400	5.68	20230316	0.46	N	079980	5000	1725 억	520964	N	N	46	N	N
42	20230623	171527	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4685	-15	5	-0.32	130715325	27821	38.34	4705	4735	4675	6110	3290	4700	4698.44	1.51	0	3510	4830	4765	4690	4625	4550	4797	4657	1725	1410	5000	3290	5	1	34500000	1616	-2.01	0.40	12	0.08	-2336.00	11575.00	6730	20220630	-30.39	4400	20230316	6.48	5370	-12.76	20230412	4400	6.48	20230316	6730	-30.39	20220630	4400	6.48	20230316	0.47	N	079980	5000	1725 억	519309	N	N	46	N	N
43	20230623	140507	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4695	-5	5	-0.11	118696130	25257	34.81	4705	4735	4675	6110	3290	4700	4699.53	1.51	0	3086	4830	4765	4690	4625	4550	4797	4657	1725	1410	5000	3290	5	1	34500000	1620	-2.01	0.41	12	0.07	-2336.00	11575.00	6730	20220630	-30.24	4400	20230316	6.70	5370	-12.57	20230412	4400	6.70	20230316	6730	-30.24	20220630	4400	6.70	20230316	0.47	N	079980	5000	1725 억	519309	N	N	26	N	N
44	20230622	160638	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4700	55	2	1.18	341892985	72558	167.42	4650	4755	4615	6030	3255	4645	4712.00	1.48	0	6806	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1622	-2.01	0.41	12	0.21	-2336.00	11575.00	6730	20220630	-30.16	4400	20230316	6.82	5370	-12.48	20230412	4400	6.82	20230316	6730	-30.16	20220630	4400	6.82	20230316	0.49	N	079980	5000	1725 억	510875	N	N	26	N	N
45	20230622	150115	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4715	70	2	1.51	317715025	67432	155.59	4650	4755	4615	6030	3255	4645	4711.64	1.48	0	6452	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1627	-2.02	0.41	12	0.20	-2336.00	11575.00	6730	20220630	-29.94	4400	20230316	7.16	5370	-12.20	20230412	4400	7.16	20230316	6730	-29.94	20220630	4400	7.16	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
46	20230622	140430	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4735	90	2	1.94	287665630	61079	140.93	4650	4755	4615	6030	3255	4645	4709.73	1.48	0	6287	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1634	-2.03	0.41	12	0.18	-2336.00	11575.00	6730	20220630	-29.64	4400	20230316	7.61	5370	-11.82	20230412	4400	7.61	20230316	6730	-29.64	20220630	4400	7.61	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
47	20230622	130658	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4735	90	2	1.94	198947400	42255	97.50	4650	4750	4615	6030	3255	4645	4708.26	1.48	0	2309	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1634	-2.03	0.41	12	0.12	-2336.00	11575.00	6730	20220630	-29.64	4400	20230316	7.61	5370	-11.82	20230412	4400	7.61	20230316	6730	-29.64	20220630	4400	7.61	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
48	20230622	120412	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	75	2	1.61	164708270	35014	80.79	4650	4740	4615	6030	3255	4645	4704.07	1.48	0	1777	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1628	-2.02	0.41	12	0.10	-2336.00	11575.00	6730	20220630	-29.87	4400	20230316	7.27	5370	-12.10	20230412	4400	7.27	20230316	6730	-29.87	20220630	4400	7.27	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
49	20230622	110351	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	75	2	1.61	107601490	22936	52.92	4650	4740	4615	6030	3255	4645	4691.38	1.48	0	-683	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1628	-2.02	0.41	12	0.07	-2336.00	11575.00	6730	20220630	-29.87	4400	20230316	7.27	5370	-12.10	20230412	4400	7.27	20230316	6730	-29.87	20220630	4400	7.27	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
50	20230622	100116	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4690	45	2	0.97	51692560	11069	25.54	4650	4700	4615	6030	3255	4645	4670.03	1.48	0	-1906	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1618	-2.01	0.41	12	0.03	-2336.00	11575.00	6730	20220630	-30.31	4400	20230316	6.59	5370	-12.66	20230412	4400	6.59	20230316	6730	-30.31	20220630	4400	6.59	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
51	20230622	090148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4645	0	3	0.00	3186815	686	1.58	4650	4650	4645	6030	3255	4645	4645.50	1.48	0	-617	4815	4730	4685	4600	4555	4707	4577	1725	1387	5000	3250	5	1	34500000	1603	-1.99	0.40	12	0.00	-2336.00	11575.00	6730	20220630	-30.98	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	6730	-30.98	20220630	4400	5.57	20230316	0.49	N	079980	5000	1725 억	510875	N	N	474	N	N
52	20230621	160154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4645	-80	5	-1.69	194848815	41666	79.51	4770	4770	4640	6140	3310	4725	4676.45	1.50	0	-4611	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1603	-1.99	0.40	12	0.12	-2336.00	11575.00	6900	20220620	-32.68	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	6730	-30.98	20220630	4400	5.57	20230316	0.50	N	079980	5000	1725 억	516928	N	N	474	N	N
53	20230621	150104	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4660	-65	5	-1.38	184925930	39531	75.43	4770	4770	4640	6140	3310	4725	4678.00	1.50	0	-4429	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1608	-1.99	0.40	12	0.11	-2336.00	11575.00	6900	20220620	-32.46	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6730	-30.76	20220630	4400	5.91	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
54	20230621	140611	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4660	-65	5	-1.38	171157625	36575	69.79	4770	4770	4640	6140	3310	4725	4679.63	1.50	0	-2922	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1608	-1.99	0.40	12	0.11	-2336.00	11575.00	6900	20220620	-32.46	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6730	-30.76	20220630	4400	5.91	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
55	20230621	130854	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4650	-75	5	-1.59	153978195	32885	62.75	4770	4770	4640	6140	3310	4725	4682.32	1.50	0	-2807	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1604	-1.99	0.40	12	0.10	-2336.00	11575.00	6900	20220620	-32.61	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6730	-30.91	20220630	4400	5.68	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
56	20230621	120511	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4680	-45	5	-0.95	83243530	17738	33.85	4770	4770	4640	6140	3310	4725	4692.95	1.50	0	-1729	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1615	-2.00	0.40	12	0.05	-2336.00	11575.00	6900	20220620	-32.17	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6730	-30.46	20220630	4400	6.36	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
57	20230621	110439	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4655	-70	5	-1.48	59987655	12753	24.33	4770	4770	4640	6140	3310	4725	4703.81	1.50	0	-665	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1606	-1.99	0.40	12	0.04	-2336.00	11575.00	6900	20220620	-32.54	4400	20230316	5.80	5370	-13.31	20230412	4400	5.80	20230316	6730	-30.83	20220630	4400	5.80	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
58	20230621	100815	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4695	-30	5	-0.63	33016260	6965	13.29	4770	4770	4690	6140	3310	4725	4740.31	1.50	0	-753	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1620	-2.01	0.41	12	0.02	-2336.00	11575.00	6900	20220620	-31.96	4400	20230316	6.70	5370	-12.57	20230412	4400	6.70	20230316	6730	-30.24	20220630	4400	6.70	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
59	20230621	091021	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4730	5	2	0.11	17796715	3739	7.13	4770	4770	4730	6140	3310	4725	4759.75	1.50	0	-174	4875	4800	4715	4640	4555	4837	4677	1725	1415	5000	3300	5	1	34500000	1632	-2.02	0.41	12	0.01	-2336.00	11575.00	6900	20220620	-31.45	4400	20230316	7.50	5370	-11.92	20230412	4400	7.50	20230316	6730	-29.72	20220630	4400	7.50	20230316	0.50	N	079980	5000	1725 억	516928	N	N	19	N	N
60	20230620	160229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4725	85	2	1.83	235793300	49896	180.87	4640	4790	4630	6030	3250	4640	4725.70	1.47	0	7620	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1630	-2.02	0.41	12	0.14	-2336.00	11575.00	6900	20220620	-31.52	4400	20230316	7.39	5370	-12.01	20230412	4400	7.39	20230316	6900	-31.52	20220620	4400	7.39	20230316	0.51	N	079980	5000	1725 억	505973	N	N	19	N	N
61	20230620	150323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4730	90	2	1.94	228725285	48401	175.45	4640	4790	4630	6030	3250	4640	4725.63	1.47	0	7532	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1632	-2.02	0.41	12	0.14	-2336.00	11575.00	6900	20220620	-31.45	4400	20230316	7.50	5370	-11.92	20230412	4400	7.50	20230316	6900	-31.45	20220620	4400	7.50	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
62	20230620	140918	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4755	115	2	2.48	223876435	47378	171.75	4640	4790	4630	6030	3250	4640	4725.32	1.47	0	7707	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1640	-2.04	0.41	12	0.14	-2336.00	11575.00	6900	20220620	-31.09	4400	20230316	8.07	5370	-11.45	20230412	4400	8.07	20230316	6900	-31.09	20220620	4400	8.07	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
63	20230620	130720	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4760	120	2	2.59	186459540	39500	143.19	4640	4790	4630	6030	3250	4640	4720.49	1.47	0	6152	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1642	-2.04	0.41	12	0.11	-2336.00	11575.00	6900	20220620	-31.01	4400	20230316	8.18	5370	-11.36	20230412	4400	8.18	20230316	6900	-31.01	20220620	4400	8.18	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
64	20230620	120828	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4745	105	2	2.26	152791080	32441	117.60	4640	4785	4630	6030	3250	4640	4709.81	1.47	0	4629	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1637	-2.03	0.41	12	0.09	-2336.00	11575.00	6900	20220620	-31.23	4400	20230316	7.84	5370	-11.64	20230412	4400	7.84	20230316	6900	-31.23	20220620	4400	7.84	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
65	20230620	110546	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4715	75	2	1.62	120518505	25642	92.95	4640	4785	4630	6030	3250	4640	4700.04	1.47	0	3524	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1627	-2.02	0.41	12	0.07	-2336.00	11575.00	6900	20220620	-31.67	4400	20230316	7.16	5370	-12.20	20230412	4400	7.16	20230316	6900	-31.67	20220620	4400	7.16	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
66	20230620	100529	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	30	2	0.65	35533045	7625	27.64	4640	4680	4630	6030	3250	4640	4660.07	1.47	0	1175	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1611	-2.00	0.40	12	0.02	-2336.00	11575.00	6900	20220620	-32.32	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6900	-32.32	20220620	4400	6.14	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
67	20230620	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4640	0	3	0.00	640320	138	0.50	4640	4640	4640	6030	3250	4640	4640.00	1.47	0	-7	4706	4672	4651	4617	4596	4662	4607	1725	1390	5000	3240	5	1	34500000	1601	-1.99	0.40	12	0.00	-2336.00	11575.00	6900	20220620	-32.75	4400	20230316	5.45	5370	-13.59	20230412	4400	5.45	20230316	6900	-32.75	20220620	4400	5.45	20230316	0.51	N	079980	5000	1725 억	505973	N	N	23	N	N
68	20230619	160124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4640	-40	5	-0.85	128327075	27566	77.24	4680	4685	4630	6080	3280	4680	4655.27	1.46	0	2807	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1601	-1.99	0.40	12	0.08	-2336.00	11575.00	7050	20220616	-34.18	4400	20230316	5.45	5370	-13.59	20230412	4400	5.45	20230316	6900	-32.75	20220620	4400	5.45	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
69	20230619	151007	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4640	-40	5	-0.85	119456750	25653	71.88	4680	4685	4630	6080	3280	4680	4656.64	1.46	0	2806	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1601	-1.99	0.40	12	0.07	-2336.00	11575.00	7050	20220616	-34.18	4400	20230316	5.45	5370	-13.59	20230412	4400	5.45	20230316	6900	-32.75	20220620	4400	5.45	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
70	20230619	140854	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4650	-30	5	-0.64	84181000	18049	50.57	4680	4685	4635	6080	3280	4680	4664.03	1.46	0	241	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1604	-1.99	0.40	12	0.05	-2336.00	11575.00	7050	20220616	-34.04	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6900	-32.61	20220620	4400	5.68	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
71	20230619	130745	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	-5	5	-0.11	56617695	12126	33.98	4680	4685	4635	6080	3280	4680	4669.12	1.46	0	779	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1613	-2.00	0.40	12	0.04	-2336.00	11575.00	7050	20220616	-33.69	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6900	-32.25	20220620	4400	6.25	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
72	20230619	120448	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4670	-10	5	-0.21	50935735	10911	30.57	4680	4685	4635	6080	3280	4680	4668.29	1.46	0	783	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1611	-2.00	0.40	12	0.03	-2336.00	11575.00	7050	20220616	-33.76	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6900	-32.32	20220620	4400	6.14	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
73	20230619	110302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4675	-5	5	-0.11	49589840	10623	29.76	4680	4685	4635	6080	3280	4680	4668.16	1.46	0	788	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1613	-2.00	0.40	12	0.03	-2336.00	11575.00	7050	20220616	-33.69	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6900	-32.25	20220620	4400	6.25	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
74	20230619	100554	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4655	-25	5	-0.53	37233090	7968	22.33	4680	4685	4635	6080	3280	4680	4672.83	1.46	0	315	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1606	-1.99	0.40	12	0.02	-2336.00	11575.00	7050	20220616	-33.97	4400	20230316	5.80	5370	-13.31	20230412	4400	5.80	20230316	6900	-32.54	20220620	4400	5.80	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
75	20230619	090341	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4680	0	3	0.00	313560	67	0.19	4680	4680	4680	6080	3280	4680	4680.00	1.46	0	0	4763	4721	4653	4611	4543	4742	4632	1725	1400	5000	3270	5	1	34500000	1615	-2.00	0.40	12	0.00	-2336.00	11575.00	7050	20220616	-33.62	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6900	-32.17	20220620	4400	6.36	20230316	0.57	N	079980	5000	1725 억	504921	N	N	23	N	N
76	20230616	161028	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4680	90	2	1.96	165742275	35689	61.14	4610	4695	4585	5960	3215	4590	4644.07	1.45	0	319	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1615	-2.00	0.40	12	0.10	-2336.00	11575.00	7050	20220616	-33.62	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	7050	-33.62	20220616	4400	6.36	20230316	0.57	N	079980	5000	1725 억	501488	N	N	23	N	N
77	20230616	150225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4640	50	2	1.09	144086325	31038	53.17	4610	4695	4585	5960	3215	4590	4642.26	1.45	0	805	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1601	-1.99	0.40	12	0.09	-2336.00	11575.00	7050	20220616	-34.18	4400	20230316	5.45	5370	-13.59	20230412	4400	5.45	20230316	7050	-34.18	20220616	4400	5.45	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
78	20230616	140950	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4635	45	2	0.98	142564405	30710	52.61	4610	4695	4585	5960	3215	4590	4642.28	1.45	0	996	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1599	-1.98	0.40	12	0.09	-2336.00	11575.00	7050	20220616	-34.26	4400	20230316	5.34	5370	-13.69	20230412	4400	5.34	20230316	7050	-34.26	20220616	4400	5.34	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
79	20230616	130910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4645	55	2	1.20	140181075	30196	51.73	4610	4695	4585	5960	3215	4590	4642.37	1.45	0	1175	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1603	-1.99	0.40	12	0.09	-2336.00	11575.00	7050	20220616	-34.11	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	7050	-34.11	20220616	4400	5.57	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
80	20230616	120408	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4625	35	2	0.76	137860860	29696	50.88	4610	4695	4585	5960	3215	4590	4642.41	1.45	0	1227	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1596	-1.98	0.40	12	0.09	-2336.00	11575.00	7050	20220616	-34.40	4400	20230316	5.11	5370	-13.87	20230412	4400	5.11	20230316	7050	-34.40	20220616	4400	5.11	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
81	20230616	110847	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4625	35	2	0.76	124643695	26845	45.99	4610	4695	4585	5960	3215	4590	4643.09	1.45	0	2061	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1596	-1.98	0.40	12	0.08	-2336.00	11575.00	7050	20220616	-34.40	4400	20230316	5.11	5370	-13.87	20230412	4400	5.11	20230316	7050	-34.40	20220616	4400	5.11	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
82	20230616	100428	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4645	55	2	1.20	106728005	22969	39.35	4610	4695	4585	5960	3215	4590	4646.61	1.45	0	2060	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1603	-1.99	0.40	12	0.07	-2336.00	11575.00	7050	20220616	-34.11	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	7050	-34.11	20220616	4400	5.57	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
83	20230616	090434	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4600	10	2	0.22	1462930	318	0.54	4610	4610	4600	5960	3215	4590	4600.41	1.45	0	-2	4750	4670	4625	4545	4500	4647	4522	1725	1372	5000	3210	5	1	34500000	1587	-1.97	0.40	12	0.00	-2336.00	11575.00	7050	20220616	-34.75	4400	20230316	4.55	5370	-14.34	20230412	4400	4.55	20230316	7050	-34.75	20220616	4400	4.55	20230316	0.57	N	079980	5000	1725 억	501488	N	N	22	N	N
84	20230615	150233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4605	-95	5	-2.02	224783115	48602	92.97	4705	4705	4590	6110	3290	4700	4624.98	1.47	0	-4949	4766	4732	4701	4667	4636	4717	4652	1725	1410	5000	3290	5	1	34500000	1589	-1.97	0.40	12	0.14	-2336.00	11575.00	7120	20220614	-35.32	4400	20230316	4.66	5370	-14.25	20230412	4400	4.66	20230316	7050	-34.68	20220616	4400	4.66	20230316	0.57	N	079980	5000	1725 억	506279	N	N	29	N	N
85	20230615	141056	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4610	-90	5	-1.91	137529300	29732	56.87	4705	4705	4590	6110	3290	4700	4625.63	1.47	0	-4827	4766	4732	4701	4667	4636	4717	4652	1725	1410	5000	3290	5	1	34500000	1590	-1.97	0.40	12	0.09	-2336.00	11575.00	7120	20220614	-35.25	4400	20230316	4.77	5370	-14.15	20230412	4400	4.77	20230316	7050	-34.61	20220616	4400	4.77	20230316	0.57	N	079980	5000	1725 억	506279	N	N	29	N	N
86	20230615	130859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4605	-95	5	-2.02	101726815	21965	42.02	4705	4705	4600	6110	3290	4700	4631.31	1.47	0	-3708	4766	4732	4701	4667	4636	4717	4652	1725	1410	5000	3290	5	1	34500000	1589	-1.97	0.40	12	0.06	-2336.00	11575.00	7120	20220614	-35.32	4400	20230316	4.66	5370	-14.25	20230412	4400	4.66	20230316	7050	-34.68	20220616	4400	4.66	20230316	0.57	N	079980	5000	1725 억	506279	N	N	29	N	N
87	20230615	121012	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4620	-80	5	-1.70	62113680	13367	25.57	4705	4705	4600	6110	3290	4700	4646.79	1.47	0	-2632	4766	4732	4701	4667	4636	4717	4652	1725	1410	5000	3290	5	1	34500000	1594	-1.98	0.40	12	0.04	-2336.00	11575.00	7120	20220614	-35.11	4400	20230316	5.00	5370	-13.97	20230412	4400	5.00	20230316	7050	-34.47	20220616	4400	5.00	20230316	0.57	N	079980	5000	1725 억	506279	N	N	29	N	N
88	20230615	110820	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4645	-55	5	-1.17	32122650	6868	13.14	4705	4705	4645	6110	3290	4700	4677.15	1.47	0	-3503	4766	4732	4701	4667	4636	4717	4652	1725	1410	5000	3290	5	1	34500000	1603	-1.99	0.40	12	0.02	-2336.00	11575.00	7120	20220614	-34.76	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	7050	-34.11	20220616	4400	5.57	20230316	0.57	N	079980	5000	1725 억	506279	N	N	29	N	N
89	20230611	184918	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	0	3	0.00	75044755	15988	112.69	4730	4730	4665	6130	3305	4720	4693.81	1.50	-4182	-3125	4750	4735	4710	4695	4670	4742	4702	1725	1412	5000	3300	5	1	34500000	1628	-2.02	0.41	12	0.05	-2336.00	11575.00	7440	20220608	-36.56	4400	20230316	7.27	5370	-12.10	20230412	4400	7.27	20230316	7400	-36.22	20220609	4400	7.27	20230316	0.58	N	079980	5000	1725 억	516252	N	N	18	N	N
90	20230611	181746	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	0	3	0.00	75044755	15988	112.69	4730	4730	4665	6130	3305	4720	4693.81	1.50	-4182	-3125	4750	4735	4710	4695	4670	4742	4702	1725	1412	5000	3300	5	1	34500000	1628	-2.02	0.41	12	0.05	-2336.00	11575.00	7440	20220608	-36.56	4400	20230316	7.27	5370	-12.10	20230412	4400	7.27	20230316	7400	-36.22	20220609	4400	7.27	20230316	0.58	N	079980	5000	1725 억	516252	N	N	18	N	N
91	20230611	181135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	4720	0	3	0.00	75044755	15988	112.69	4730	4730	4665	6130	3305	4720	4693.81	1.50	-4182	-3125	4750	4735	4710	4695	4670	4742	4702	1725	1412	5000	3300	5	1	34500000	1628	-2.02	0.41	12	0.05	-2336.00	11575.00	7440	20220608	-36.56	4400	20230316	7.27	5370	-12.10	20230412	4400	7.27	20230316	7400	-36.22	20220609	4400	7.27	20230316	0.58	N	079980	5000	1725 억	516252	N	N	18	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History