KissMeData/004430/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 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	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20250	200	2	1.00	3924473310	194118	66.62	20300	20600	19960	26050	14050	20050	20216.80	17.82	0	62366	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4860	3.68	0.71	12	0.81	5497.00	28443.00	21700	20230613	-6.68	15200	20230523	33.22	21700	-6.68	20230613	15200	33.22	20230523	21700	-6.68	20230613	15200	33.22	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
3	20230630	150151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20150	100	2	0.50	3660955260	181073	62.14	20300	20600	19960	26050	14050	20050	20218.12	17.82	0	62220	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4836	3.67	0.71	12	0.75	5497.00	28443.00	21700	20230613	-7.14	15200	20230523	32.57	21700	-7.14	20230613	15200	32.57	20230523	21700	-7.14	20230613	15200	32.57	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
4	20230630	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	50	2	0.25	3218822110	159153	54.62	20300	20600	19960	26050	14050	20050	20224.70	17.82	0	55753	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4824	3.66	0.71	12	0.66	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
5	20230630	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	300	2	1.50	2774659110	137156	47.07	20300	20600	19960	26050	14050	20050	20229.95	17.82	0	47700	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4884	3.70	0.72	12	0.57	5497.00	28443.00	21700	20230613	-6.22	15200	20230523	33.88	21700	-6.22	20230613	15200	33.88	20230523	21700	-6.22	20230613	15200	33.88	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
6	20230630	120151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	350	2	1.75	2390388460	118357	40.62	20300	20600	19960	26050	14050	20050	20196.43	17.82	0	46936	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4896	3.71	0.72	12	0.49	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
7	20230630	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20150	100	2	0.50	1872815210	92843	31.86	20300	20600	19960	26050	14050	20050	20171.85	17.82	0	29810	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4836	3.67	0.71	12	0.39	5497.00	28443.00	21700	20230613	-7.14	15200	20230523	32.57	21700	-7.14	20230613	15200	32.57	20230523	21700	-7.14	20230613	15200	32.57	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
8	20230630	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	300	2	1.50	643869810	31828	10.92	20300	20600	19960	26050	14050	20050	20229.67	17.82	0	7027	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4884	3.70	0.72	12	0.13	5497.00	28443.00	21700	20230613	-6.22	15200	20230523	33.88	21700	-6.22	20230613	15200	33.88	20230523	21700	-6.22	20230613	15200	33.88	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
9	20230630	090152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20050	0	3	0.00	56135300	2774	0.95	20300	20300	20050	26050	14050	20050	20236.23	17.82	0	-1271	20756	20402	20146	19792	19536	20275	19665	120	6000	500	15230	50	1	24000000	4812	3.65	0.70	12	0.01	5497.00	28443.00	21700	20230613	-7.60	15200	20230523	31.91	21700	-7.60	20230613	15200	31.91	20230523	21700	-7.60	20230613	15200	31.91	20230523	3.50	N	004430	500	120 억	4277101	N	N	5	N	N
10	20230629	160152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20050	-350	5	-1.72	5824158320	288979	113.34	20450	20500	19890	26500	14300	20400	20154.19	17.85	0	-9527	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4812	3.65	0.70	12	1.20	5497.00	28443.00	21700	20230613	-7.60	15200	20230523	31.91	21700	-7.60	20230613	15200	31.91	20230523	21700	-7.60	20230613	15200	31.91	20230523	3.52	N	004430	500	120 억	4285199	N	N	5	N	N
11	20230629	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	-300	5	-1.47	5127121320	254248	99.72	20450	20500	19890	26500	14300	20400	20165.72	17.85	0	-5960	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4824	3.66	0.71	12	1.06	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
12	20230629	140149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20200	-200	5	-0.98	4388052670	217500	85.31	20450	20500	19890	26500	14300	20400	20174.83	17.85	0	-898	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4848	3.67	0.71	12	0.91	5497.00	28443.00	21700	20230613	-6.91	15200	20230523	32.89	21700	-6.91	20230613	15200	32.89	20230523	21700	-6.91	20230613	15200	32.89	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
13	20230629	130149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	-300	5	-1.47	3406325230	168666	66.15	20450	20500	19890	26500	14300	20400	20195.54	17.85	0	11115	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4824	3.66	0.71	12	0.70	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
14	20230629	120151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	-300	5	-1.47	2501770200	123453	48.42	20450	20500	20050	26500	14300	20400	20264.83	17.85	0	9389	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4824	3.66	0.71	12	0.51	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
15	20230629	110150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	-100	5	-0.49	1547488500	76144	29.87	20450	20500	20250	26500	14300	20400	20323.06	17.85	0	16522	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4872	3.69	0.71	12	0.32	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
16	20230629	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	-100	5	-0.49	1001727850	49298	19.34	20450	20500	20250	26500	14300	20400	20319.65	17.85	0	10724	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4872	3.69	0.71	12	0.21	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
17	20230629	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20450	50	2	0.25	31353900	1538	0.60	20450	20450	20300	26500	14300	20400	20384.99	17.85	0	-224	21600	21000	20650	20050	19700	20825	19875	120	6100	500	15500	50	1	24000000	4908	3.72	0.72	12	0.01	5497.00	28443.00	21700	20230613	-5.76	15200	20230523	34.54	21700	-5.76	20230613	15200	34.54	20230523	21700	-5.76	20230613	15200	34.54	20230523	3.52	N	004430	500	120 억	4285199	N	N	3	N	N
18	20230628	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	-150	5	-0.73	5253732600	253063	126.48	20600	21250	20300	26700	14400	20550	20761.56	17.86	0	162	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4896	3.71	0.72	12	1.05	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.54	N	004430	500	120 억	4286336	N	N	3	N	N
19	20230628	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	-50	5	-0.24	4908002950	236118	118.01	20600	21250	20400	26700	14400	20550	20786.23	17.86	0	-888	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4920	3.73	0.72	12	0.98	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
20	20230628	140150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	-50	5	-0.24	4422074100	212391	106.15	20600	21250	20450	26700	14400	20550	20820.44	17.86	0	2584	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4920	3.73	0.72	12	0.88	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
21	20230628	130150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	0	3	0.00	4208655000	201985	100.95	20600	21250	20450	26700	14400	20550	20836.47	17.86	0	4081	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4932	3.74	0.72	12	0.84	5497.00	28443.00	21700	20230613	-5.30	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
22	20230628	120140	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	100	2	0.49	3658598750	175193	87.56	20600	21250	20500	26700	14400	20550	20883.25	17.86	0	15122	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4956	3.76	0.73	12	0.73	5497.00	28443.00	21700	20230613	-4.84	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	21700	-4.84	20230613	15200	35.86	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
23	20230628	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	200	2	0.97	3107589200	148503	74.22	20600	21250	20500	26700	14400	20550	20926.10	17.86	0	20006	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4980	3.77	0.73	12	0.62	5497.00	28443.00	21700	20230613	-4.38	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21700	-4.38	20230613	15200	36.51	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
24	20230628	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21050	500	2	2.43	2005535150	96009	47.98	20600	21200	20500	26700	14400	20550	20889.03	17.86	0	26496	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	5052	3.83	0.74	12	0.40	5497.00	28443.00	21700	20230613	-3.00	15200	20230523	38.49	21700	-3.00	20230613	15200	38.49	20230523	21700	-3.00	20230613	15200	38.49	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
25	20230628	090150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20600	50	2	0.24	107279000	5214	2.61	20600	20700	20500	26700	14400	20550	20575.18	17.86	0	350	21216	20882	20516	20182	19816	21050	20350	120	6150	500	15610	50	1	24000000	4944	3.75	0.72	12	0.02	5497.00	28443.00	21700	20230613	-5.07	15200	20230523	35.53	21700	-5.07	20230613	15200	35.53	20230523	21700	-5.07	20230613	15200	35.53	20230523	3.54	N	004430	500	120 억	4286336	N	N	12	N	N
26	20230627	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	200	2	0.98	4032446750	196702	125.56	20300	20850	20150	26450	14250	20350	20500.01	17.81	0	12973	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4932	3.74	0.72	12	0.82	5497.00	28443.00	21700	20230613	-5.30	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
27	20230627	150151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20450	100	2	0.49	3255314100	158702	101.30	20300	20850	20150	26450	14250	20350	20512.16	17.81	0	11224	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4908	3.72	0.72	12	0.66	5497.00	28443.00	21700	20230613	-5.76	15200	20230523	34.54	21700	-5.76	20230613	15200	34.54	20230523	21700	-5.76	20230613	15200	34.54	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
28	20230627	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	50	2	0.25	2882481000	140486	89.68	20300	20850	20150	26450	14250	20350	20517.97	17.81	0	15432	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4896	3.71	0.72	12	0.59	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
29	20230627	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	50	2	0.25	2562764100	124816	79.67	20300	20850	20150	26450	14250	20350	20532.39	17.81	0	20262	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4896	3.71	0.72	12	0.52	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
30	20230627	120152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	200	2	0.98	2266066900	110287	70.40	20300	20850	20150	26450	14250	20350	20547.07	17.81	0	20997	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4932	3.74	0.72	12	0.46	5497.00	28443.00	21700	20230613	-5.30	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
31	20230627	110152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20850	500	2	2.46	1916031950	93327	59.57	20300	20850	20150	26450	14250	20350	20530.38	17.81	0	26546	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	5004	3.79	0.73	12	0.39	5497.00	28443.00	21700	20230613	-3.92	15200	20230523	37.17	21700	-3.92	20230613	15200	37.17	20230523	21700	-3.92	20230613	15200	37.17	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
32	20230627	100149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20600	250	2	1.23	1098541850	53702	34.28	20300	20750	20150	26450	14250	20350	20456.34	17.81	0	9616	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4944	3.75	0.72	12	0.22	5497.00	28443.00	21700	20230613	-5.07	15200	20230523	35.53	21700	-5.07	20230613	15200	35.53	20230523	21700	-5.07	20230613	15200	35.53	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
33	20230627	090150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	150	2	0.74	11897900	585	0.37	20300	20500	20300	26450	14250	20350	20337.43	17.81	0	178	20930	20640	20310	20020	19690	20785	20165	120	6100	500	15460	50	1	24000000	4920	3.73	0.72	12	0.00	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	3.56	N	004430	500	120 억	4274016	N	N	12	N	N
34	20230626	160150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	150	2	0.74	3149955920	154813	60.03	20050	20600	19980	26250	14150	20200	20346.85	17.71	0	23147	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4884	3.70	0.72	12	0.65	5497.00	28443.00	21700	20230613	-6.22	15200	20230523	33.88	21700	-6.22	20230613	15200	33.88	20230523	21700	-6.22	20230613	15200	33.88	20230523	3.73	N	004430	500	120 억	4250818	N	N	12	N	N
35	20230626	150151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	300	2	1.49	3004408170	147677	57.27	20050	20600	19980	26250	14150	20200	20344.48	17.71	0	24345	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4920	3.73	0.72	12	0.62	5497.00	28443.00	21700	20230613	-5.53	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
36	20230626	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	100	2	0.50	2185446020	107620	41.73	20050	20550	19980	26250	14150	20200	20307.08	17.71	0	25430	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4872	3.69	0.71	12	0.45	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
37	20230626	130150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20300	100	2	0.50	1793632570	88296	34.24	20050	20550	19980	26250	14150	20200	20313.89	17.71	0	19781	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4872	3.69	0.71	12	0.37	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
38	20230626	120150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	200	2	0.99	1497769970	73729	28.59	20050	20550	19980	26250	14150	20200	20314.56	17.71	0	15675	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4896	3.71	0.72	12	0.31	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
39	20230626	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20450	250	2	1.24	1333060220	65654	25.46	20050	20550	19980	26250	14150	20200	20304.36	17.71	0	13826	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4908	3.72	0.72	12	0.27	5497.00	28443.00	21700	20230613	-5.76	15200	20230523	34.54	21700	-5.76	20230613	15200	34.54	20230523	21700	-5.76	20230613	15200	34.54	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
40	20230626	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	200	2	0.99	785888470	38872	15.07	20050	20450	19980	26250	14150	20200	20217.35	17.71	0	9103	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4896	3.71	0.72	12	0.16	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
41	20230626	090149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20050	-150	5	-0.74	91352680	4560	1.77	20050	20150	19990	26250	14150	20200	20032.75	17.71	0	-310	21066	20632	20316	19882	19566	20475	19725	120	6050	500	15350	50	1	24000000	4812	3.65	0.70	12	0.02	5497.00	28443.00	21700	20230613	-7.60	15200	20230523	31.91	21700	-7.60	20230613	15200	31.91	20230523	21700	-7.60	20230613	15200	31.91	20230523	3.73	N	004430	500	120 억	4250818	N	N	44	N	N
42	20230623	151508	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20200	-400	5	-1.94	5029162800	248475	165.50	20700	20750	20000	26750	14450	20600	20240.07	17.68	0	6533	21166	20882	20616	20332	20066	20875	20325	120	6150	500	15650	50	1	24000000	4848	3.67	0.71	12	1.04	5497.00	28443.00	21700	20230613	-6.91	15200	20230523	32.89	21700	-6.91	20230613	15200	32.89	20230523	21700	-6.91	20230613	15200	32.89	20230523	4.02	N	004430	500	120 억	4242270	N	N	12	N	N
43	20230623	140138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20200	-400	5	-1.94	4465193400	220530	146.89	20700	20750	20000	26750	14450	20600	20247.50	17.68	0	-2093	21166	20882	20616	20332	20066	20875	20325	120	6150	500	15650	50	1	24000000	4848	3.67	0.71	12	0.92	5497.00	28443.00	21700	20230613	-6.91	15200	20230523	32.89	21700	-6.91	20230613	15200	32.89	20230523	21700	-6.91	20230613	15200	32.89	20230523	4.02	N	004430	500	120 억	4242270	N	N	12	N	N
44	20230622	160607	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20600	50	2	0.24	3075625900	148918	32.88	20600	20900	20350	26700	14400	20550	20653.34	17.50	0	42181	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4944	3.75	0.72	12	0.62	5497.00	28443.00	21700	20230613	-5.07	15200	20230523	35.53	21700	-5.07	20230613	15200	35.53	20230523	21700	-5.07	20230613	15200	35.53	20230523	4.10	N	004430	500	120 억	4200038	N	N	12	N	N
45	20230622	150440	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	100	2	0.49	2880310800	139438	30.79	20600	20900	20350	26700	14400	20550	20656.57	17.50	0	38798	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4956	3.76	0.73	12	0.58	5497.00	28443.00	21700	20230613	-4.84	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	21700	-4.84	20230613	15200	35.86	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
46	20230622	140629	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	200	2	0.97	2462058150	119220	26.32	20600	20900	20350	26700	14400	20550	20651.39	17.50	0	35461	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4980	3.77	0.73	12	0.50	5497.00	28443.00	21700	20230613	-4.38	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21700	-4.38	20230613	15200	36.51	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
47	20230622	130314	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	200	2	0.97	2048046650	99232	21.91	20600	20900	20350	26700	14400	20550	20638.97	17.50	0	26849	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4980	3.77	0.73	12	0.41	5497.00	28443.00	21700	20230613	-4.38	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21700	-4.38	20230613	15200	36.51	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
48	20230622	120548	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	200	2	0.97	1852639600	89832	19.83	20600	20900	20350	26700	14400	20550	20623.38	17.50	0	27465	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4980	3.77	0.73	12	0.37	5497.00	28443.00	21700	20230613	-4.38	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21700	-4.38	20230613	15200	36.51	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
49	20230622	110348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	100	2	0.49	1366566900	66407	14.66	20600	20750	20350	26700	14400	20550	20578.66	17.50	0	17041	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4956	3.76	0.73	12	0.28	5497.00	28443.00	21700	20230613	-4.84	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	21700	-4.84	20230613	15200	35.86	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
50	20230622	100915	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	200	2	0.97	1024684350	49854	11.01	20600	20750	20350	26700	14400	20550	20553.70	17.50	0	10568	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4980	3.77	0.73	12	0.21	5497.00	28443.00	21700	20230613	-4.38	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21700	-4.38	20230613	15200	36.51	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
51	20230622	090647	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	0	3	0.00	215303100	10455	2.31	20600	20650	20500	26700	14400	20550	20593.31	17.50	0	-2594	21350	20950	20600	20200	19850	21150	20400	120	6150	500	15610	50	1	24000000	4932	3.74	0.72	12	0.04	5497.00	28443.00	21700	20230613	-5.30	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	4.10	N	004430	500	120 억	4200038	N	N	358	N	N
52	20230621	160555	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	-50	5	-0.24	9240658300	449962	143.56	20500	21000	20250	26750	14450	20600	20536.46	17.10	0	92782	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4932	3.74	0.72	12	1.87	5497.00	28443.00	21950	20220620	-6.38	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	4.11	N	004430	500	120 억	4105052	N	N	358	N	N
53	20230621	150143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20500	-100	5	-0.49	8855585000	431286	137.60	20500	21000	20250	26750	14450	20600	20532.90	17.10	0	91660	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4920	3.73	0.72	12	1.80	5497.00	28443.00	21950	20220620	-6.61	15200	20230523	34.87	21700	-5.53	20230613	15200	34.87	20230523	21700	-5.53	20230613	15200	34.87	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
54	20230621	140426	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	-50	5	-0.24	7769808650	378189	120.66	20500	21000	20250	26750	14450	20600	20544.70	17.10	0	86702	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4932	3.74	0.72	12	1.58	5497.00	28443.00	21950	20220620	-6.38	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21700	-5.30	20230613	15200	35.20	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
55	20230621	131031	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20800	200	2	0.97	7200842450	350564	111.85	20500	21000	20250	26750	14450	20600	20540.65	17.10	0	86294	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4992	3.78	0.73	12	1.46	5497.00	28443.00	21950	20220620	-5.24	15200	20230523	36.84	21700	-4.15	20230613	15200	36.84	20230523	21700	-4.15	20230613	15200	36.84	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
56	20230621	120119	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20800	200	2	0.97	6563986650	320021	102.10	20500	21000	20250	26750	14450	20600	20510.97	17.10	0	79720	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4992	3.78	0.73	12	1.33	5497.00	28443.00	21950	20220620	-5.24	15200	20230523	36.84	21700	-4.15	20230613	15200	36.84	20230523	21700	-4.15	20230613	15200	36.84	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
57	20230621	110357	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20250	-350	5	-1.70	4483907200	219201	69.94	20500	20800	20250	26750	14450	20600	20455.36	17.10	0	52429	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4860	3.68	0.71	12	0.91	5497.00	28443.00	21950	20220620	-7.74	15200	20230523	33.22	21700	-6.68	20230613	15200	33.22	20230523	21700	-6.68	20230613	15200	33.22	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
58	20230621	100936	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20400	-200	5	-0.97	3660349400	178744	57.03	20500	20800	20250	26750	14450	20600	20477.82	17.10	0	51105	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4896	3.71	0.72	12	0.74	5497.00	28443.00	21950	20220620	-7.06	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
59	20230621	090410	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20450	-150	5	-0.73	338891850	16544	5.28	20500	20600	20400	26750	14450	20600	20480.66	17.10	0	4434	21300	20950	20700	20350	20100	20825	20225	120	6150	500	15650	50	1	24000000	4908	3.72	0.72	12	0.07	5497.00	28443.00	21950	20220620	-6.83	15200	20230523	34.54	21700	-5.76	20230613	15200	34.54	20230523	21700	-5.76	20230613	15200	34.54	20230523	4.11	N	004430	500	120 억	4105052	N	N	18	N	N
60	20230620	160703	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20600	-600	5	-2.83	6420026900	310546	118.64	21050	21050	20450	27550	14850	21200	20673.59	16.96	0	28958	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4944	3.75	0.72	12	1.29	5497.00	28443.00	21950	20220620	-6.15	15200	20230523	35.53	21700	-5.07	20230613	15200	35.53	20230523	21950	-6.15	20220620	15200	35.53	20230523	4.22	N	004430	500	120 억	4069848	N	N	18	N	N
61	20230620	150142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	-550	5	-2.59	6111476050	295560	112.91	21050	21050	20450	27550	14850	21200	20677.44	16.96	0	24423	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4956	3.76	0.73	12	1.23	5497.00	28443.00	21950	20220620	-5.92	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	21950	-5.92	20220620	15200	35.86	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
62	20230620	140105	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20800	-400	5	-1.89	5234567500	253040	96.67	21050	21050	20450	27550	14850	21200	20686.51	16.96	0	14890	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4992	3.78	0.73	12	1.05	5497.00	28443.00	21950	20220620	-5.24	15200	20230523	36.84	21700	-4.15	20230613	15200	36.84	20230523	21950	-5.24	20220620	15200	36.84	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
63	20230620	130338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20800	-400	5	-1.89	4887260550	236370	90.30	21050	21050	20450	27550	14850	21200	20676.09	16.96	0	7239	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4992	3.78	0.73	12	0.98	5497.00	28443.00	21950	20220620	-5.24	15200	20230523	36.84	21700	-4.15	20230613	15200	36.84	20230523	21950	-5.24	20220620	15200	36.84	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
64	20230620	120454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	-650	5	-3.07	3676644900	177834	67.94	21050	21050	20450	27550	14850	21200	20674.29	16.96	0	-4159	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4932	3.74	0.72	12	0.74	5497.00	28443.00	21950	20220620	-6.38	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21950	-6.38	20220620	15200	35.20	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
65	20230620	110405	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	-650	5	-3.07	3070845850	148455	56.71	21050	21050	20450	27550	14850	21200	20685.01	16.96	0	-3083	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4932	3.74	0.72	12	0.62	5497.00	28443.00	21950	20220620	-6.38	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	21950	-6.38	20220620	15200	35.20	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
66	20230620	100430	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	-450	5	-2.12	2170605450	104852	40.06	21050	21050	20450	27550	14850	21200	20701.13	16.96	0	-7888	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	4980	3.77	0.73	12	0.44	5497.00	28443.00	21950	20220620	-5.47	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	21950	-5.47	20220620	15200	36.51	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
67	20230620	090500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20850	-350	5	-1.65	361367550	17308	6.61	21050	21050	20700	27550	14850	21200	20876.74	16.96	0	-3274	21800	21500	21200	20900	20600	21650	21050	120	6350	500	16110	50	1	24000000	5004	3.79	0.73	12	0.07	5497.00	28443.00	21950	20220620	-5.01	15200	20230523	37.17	21700	-3.92	20230613	15200	37.17	20230523	21950	-5.01	20220620	15200	37.17	20230523	4.22	N	004430	500	120 억	4069848	N	N	11	N	N
68	20230619	160919	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21200	0	3	0.00	5397930350	254948	61.32	20950	21500	20900	27550	14850	21200	21172.66	16.94	0	16540	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5088	3.86	0.75	12	1.06	5497.00	28443.00	22450	20220616	-5.57	15200	20230523	39.47	21700	-2.30	20230613	15200	39.47	20230523	21950	-3.42	20220620	15200	39.47	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
69	20230619	150627	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21300	100	2	0.47	5169960850	244202	58.73	20950	21500	20900	27550	14850	21200	21170.84	16.94	0	17326	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5112	3.87	0.75	12	1.02	5497.00	28443.00	22450	20220616	-5.12	15200	20230523	40.13	21700	-1.84	20230613	15200	40.13	20230523	21950	-2.96	20220620	15200	40.13	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
70	20230619	140428	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21150	-50	5	-0.24	3948526200	186481	44.85	20950	21500	20900	27550	14850	21200	21173.88	16.94	0	20367	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5076	3.85	0.74	12	0.78	5497.00	28443.00	22450	20220616	-5.79	15200	20230523	39.14	21700	-2.53	20230613	15200	39.14	20230523	21950	-3.64	20220620	15200	39.14	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
71	20230619	130449	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21200	0	3	0.00	3530507300	166778	40.11	20950	21500	20900	27550	14850	21200	21168.90	16.94	0	16340	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5088	3.86	0.75	12	0.69	5497.00	28443.00	22450	20220616	-5.57	15200	20230523	39.47	21700	-2.30	20230613	15200	39.47	20230523	21950	-3.42	20220620	15200	39.47	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
72	20230619	120611	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21250	50	2	0.24	2985739300	141006	33.91	20950	21500	20900	27550	14850	21200	21174.55	16.94	0	14314	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5100	3.87	0.75	12	0.59	5497.00	28443.00	22450	20220616	-5.35	15200	20230523	39.80	21700	-2.07	20230613	15200	39.80	20230523	21950	-3.19	20220620	15200	39.80	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
73	20230619	110743	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21350	150	2	0.71	2483247050	117477	28.25	20950	21350	20900	27550	14850	21200	21138.16	16.94	0	14267	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5124	3.88	0.75	12	0.49	5497.00	28443.00	22450	20220616	-4.90	15200	20230523	40.46	21700	-1.61	20230613	15200	40.46	20230523	21950	-2.73	20220620	15200	40.46	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
74	20230619	100632	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21100	-100	5	-0.47	1708496400	80826	19.44	20950	21350	20900	27550	14850	21200	21137.96	16.94	0	8357	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5064	3.84	0.74	12	0.34	5497.00	28443.00	22450	20220616	-6.01	15200	20230523	38.82	21700	-2.76	20230613	15200	38.82	20230523	21950	-3.87	20220620	15200	38.82	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
75	20230619	091019	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21050	-150	5	-0.71	464084000	21996	5.29	20950	21350	20900	27550	14850	21200	21098.56	16.94	0	-132	22033	21616	21033	20616	20033	21825	20825	120	6350	500	16110	50	1	24000000	5052	3.83	0.74	12	0.09	5497.00	28443.00	22450	20220616	-6.24	15200	20230523	38.49	21700	-3.00	20230613	15200	38.49	20230523	21950	-4.10	20220620	15200	38.49	20230523	4.21	N	004430	500	120 억	4065623	N	N	11	N	N
76	20230616	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21200	500	2	2.42	8563992450	408346	113.31	20850	21450	20450	26900	14500	20700	20971.15	16.79	0	30810	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	5088	3.86	0.75	12	1.70	5497.00	28443.00	22650	20220615	-6.40	15200	20230523	39.47	21700	-2.30	20230613	15200	39.47	20230523	22450	-5.57	20220616	15200	39.47	20230523	4.20	N	004430	500	120 억	4029958	N	N	11	N	N
77	20230616	150859	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21000	300	2	1.45	8002841150	381791	105.94	20850	21450	20450	26900	14500	20700	20961.31	16.79	0	24999	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	5040	3.82	0.74	12	1.59	5497.00	28443.00	22650	20220615	-7.28	15200	20230523	38.16	21700	-3.23	20230613	15200	38.16	20230523	22450	-6.46	20220616	15200	38.16	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
78	20230616	140452	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21100	400	2	1.93	6664293200	318092	88.26	20850	21450	20450	26900	14500	20700	20950.84	16.79	0	16404	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	5064	3.84	0.74	12	1.33	5497.00	28443.00	22650	20220615	-6.84	15200	20230523	38.82	21700	-2.76	20230613	15200	38.82	20230523	22450	-6.01	20220616	15200	38.82	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
79	20230616	130658	55	30.00	KOSPI	화학	N	N	N	Y	40	N	21050	350	2	1.69	4187391400	201401	55.89	20850	21050	20450	26900	14500	20700	20791.31	16.79	0	24604	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	5052	3.83	0.74	12	0.84	5497.00	28443.00	22650	20220615	-7.06	15200	20230523	38.49	21700	-3.00	20230613	15200	38.49	20230523	22450	-6.24	20220616	15200	38.49	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
80	20230616	120301	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20900	200	2	0.97	3377737750	162758	45.16	20850	21000	20450	26900	14500	20700	20753.13	16.79	0	21415	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	5016	3.80	0.73	12	0.68	5497.00	28443.00	22650	20220615	-7.73	15200	20230523	37.50	21700	-3.69	20230613	15200	37.50	20230523	22450	-6.90	20220616	15200	37.50	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
81	20230616	110252	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20950	250	2	1.21	2353857700	113700	31.55	20850	21000	20450	26900	14500	20700	20702.35	16.79	0	23272	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	5028	3.81	0.74	12	0.47	5497.00	28443.00	22650	20220615	-7.51	15200	20230523	37.83	21700	-3.46	20230613	15200	37.83	20230523	22450	-6.68	20220616	15200	37.83	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
82	20230616	100917	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20750	50	2	0.24	1551239100	75099	20.84	20850	20900	20450	26900	14500	20700	20655.92	16.79	0	1170	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	4980	3.77	0.73	12	0.31	5497.00	28443.00	22650	20220615	-8.39	15200	20230523	36.51	21700	-4.38	20230613	15200	36.51	20230523	22450	-7.57	20220616	15200	36.51	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
83	20230616	090535	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20550	-150	5	-0.72	393913950	19041	5.28	20850	20900	20450	26900	14500	20700	20687.67	16.79	0	-9252	21433	21066	20733	20366	20033	21050	20350	120	6200	500	15730	50	1	24000000	4932	3.74	0.72	12	0.08	5497.00	28443.00	22650	20220615	-9.27	15200	20230523	35.20	21700	-5.30	20230613	15200	35.20	20230523	22450	-8.46	20220616	15200	35.20	20230523	4.20	N	004430	500	120 억	4029958	N	N	4	N	N
84	20230615	150848	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	-50	5	-0.24	6956577650	336400	78.67	20700	21100	20400	26900	14500	20700	20679.41	16.84	0	-12576	21366	21032	20666	20332	19966	21050	20350	120	6200	500	15730	50	1	24000000	4956	3.76	0.73	12	1.40	5497.00	28443.00	22650	20220615	-8.83	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	22650	-8.83	20220615	15200	35.86	20230523	3.76	N	004430	500	120 억	4040496	N	N	5	N	N
85	20230615	140332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	-50	5	-0.24	5444541050	262847	61.47	20700	21100	20500	26900	14500	20700	20713.79	16.84	0	-5759	21366	21032	20666	20332	19966	21050	20350	120	6200	500	15730	50	1	24000000	4956	3.76	0.73	12	1.10	5497.00	28443.00	22650	20220615	-8.83	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	22650	-8.83	20220615	15200	35.86	20230523	3.76	N	004430	500	120 억	4040496	N	N	5	N	N
86	20230615	130922	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20650	-50	5	-0.24	4633127150	223427	52.25	20700	21100	20500	26900	14500	20700	20736.85	16.84	0	5590	21366	21032	20666	20332	19966	21050	20350	120	6200	500	15730	50	1	24000000	4956	3.76	0.73	12	0.93	5497.00	28443.00	22650	20220615	-8.83	15200	20230523	35.86	21700	-4.84	20230613	15200	35.86	20230523	22650	-8.83	20220615	15200	35.86	20230523	3.76	N	004430	500	120 억	4040496	N	N	5	N	N
87	20230615	121014	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20700	0	3	0.00	4290102350	206826	48.37	20700	21100	20500	26900	14500	20700	20742.82	16.84	0	8178	21366	21032	20666	20332	19966	21050	20350	120	6200	500	15730	50	1	24000000	4968	3.77	0.73	12	0.86	5497.00	28443.00	22650	20220615	-8.61	15200	20230523	36.18	21700	-4.61	20230613	15200	36.18	20230523	22650	-8.61	20220615	15200	36.18	20230523	3.76	N	004430	500	120 억	4040496	N	N	5	N	N
88	20230615	110754	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20700	0	3	0.00	3442570900	165754	38.76	20700	21100	20500	26900	14500	20700	20769.67	16.84	0	7010	21366	21032	20666	20332	19966	21050	20350	120	6200	500	15730	50	1	24000000	4968	3.77	0.73	12	0.69	5497.00	28443.00	22650	20220615	-8.61	15200	20230523	36.18	21700	-4.61	20230613	15200	36.18	20230523	22650	-8.61	20220615	15200	36.18	20230523	3.76	N	004430	500	120 억	4040496	N	N	5	N	N
89	20230611	184918	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20350	-350	5	-1.69	12255949640	603097	38.95	20450	20950	19980	26900	14500	20700	20321.28	17.08	-8919	-5373	21886	21292	20506	19912	19126	21590	20210	120	6200	500	15730	50	1	24000000	4884	3.70	0.72	12	2.51	5497.00	28443.00	25000	20220608	-18.60	15200	20230523	33.88	21150	-3.78	20230607	15200	33.88	20230523	24700	-17.61	20220609	15200	33.88	20230523	3.82	N	004430	500	120 억	4099366	N	N	176	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History