KissMeData/005720/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4295	-65	5	-1.49	217275305	50262	70.09	4270	4370	4255	5660	3055	4360	4322.85	1.58	0	1331	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2300	14.04	0.21	12	0.09	306.00	20008.00	4640	20230612	-7.44	3330	20220711	28.98	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
3	20230630	150204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	-75	5	-1.72	201561395	46584	64.96	4270	4370	4265	5660	3055	4360	4326.84	1.58	0	1224	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2294	14.00	0.21	12	0.09	306.00	20008.00	4640	20230612	-7.65	3330	20220711	28.68	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3330	28.68	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
4	20230630	140204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	-60	5	-1.38	100326920	23230	32.40	4270	4370	4265	5660	3055	4360	4318.85	1.58	0	183	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2302	14.05	0.21	12	0.04	306.00	20008.00	4640	20230612	-7.33	3330	20220711	29.13	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
5	20230630	130204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4310	-50	5	-1.15	90729645	20996	29.28	4270	4370	4265	5660	3055	4360	4321.28	1.58	0	-82	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2308	14.08	0.22	12	0.04	306.00	20008.00	4640	20230612	-7.11	3330	20220711	29.43	4640	-7.11	20230612	3855	11.80	20230314	4640	-7.11	20230612	3330	29.43	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
6	20230630	120203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4280	-80	5	-1.83	74459035	17205	23.99	4270	4370	4265	5660	3055	4360	4327.76	1.58	0	-574	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2292	13.99	0.21	12	0.03	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3330	28.53	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
7	20230630	110203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4345	-15	5	-0.34	63496780	14653	20.43	4270	4370	4265	5660	3055	4360	4333.36	1.58	0	-806	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2326	14.20	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.36	3330	20220711	30.48	4640	-6.36	20230612	3855	12.71	20230314	4640	-6.36	20230612	3330	30.48	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
8	20230630	100203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4295	-65	5	-1.49	10425855	2437	3.40	4270	4360	4265	5660	3055	4360	4278.15	1.58	0	227	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2300	14.04	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.44	3330	20220711	28.98	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
9	20230630	090205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4360	0	3	0.00	627865	147	0.21	4270	4360	4270	5660	3055	4360	4271.19	1.58	0	32	4466	4412	4331	4277	4196	4372	4237	268	1302	500	3130	5	1	53543977	2335	14.25	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.03	3330	20220711	30.93	4640	-6.03	20230612	3855	13.10	20230314	4640	-6.03	20230612	3330	30.93	20220711	0.14	N	005720	500	267 억	848095	N	N	2	N	N
10	20230629	160204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4360	-10	5	-0.23	307853920	71697	123.75	4370	4385	4250	5680	3060	4370	4293.82	1.60	0	-4849	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2335	14.25	0.22	12	0.13	306.00	20008.00	4640	20230612	-6.03	3330	20220711	30.93	4640	-6.03	20230612	3855	13.10	20230314	4640	-6.03	20230612	3330	30.93	20220711	0.15	N	005720	500	267 억	856958	N	N	2	N	N
11	20230629	150202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4320	-50	5	-1.14	294734660	68676	118.54	4370	4385	4250	5680	3060	4370	4291.67	1.60	0	-4666	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2313	14.12	0.22	12	0.13	306.00	20008.00	4640	20230612	-6.90	3330	20220711	29.73	4640	-6.90	20230612	3855	12.06	20230314	4640	-6.90	20230612	3330	29.73	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
12	20230629	140202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4280	-90	5	-2.06	95698105	22279	38.46	4370	4385	4270	5680	3060	4370	4295.44	1.60	0	-2956	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2292	13.99	0.21	12	0.04	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3330	28.53	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
13	20230629	130202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4275	-95	5	-2.17	71350770	16590	28.64	4370	4385	4270	5680	3060	4370	4300.83	1.60	0	-2516	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2289	13.97	0.21	12	0.03	306.00	20008.00	4640	20230612	-7.87	3330	20220711	28.38	4640	-7.87	20230612	3855	10.89	20230314	4640	-7.87	20230612	3330	28.38	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
14	20230629	120203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4295	-75	5	-1.72	55809710	12957	22.36	4370	4385	4275	5680	3060	4370	4307.30	1.60	0	-2150	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2300	14.04	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.44	3330	20220711	28.98	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
15	20230629	110203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	-85	5	-1.95	19515260	4518	7.80	4370	4385	4280	5680	3060	4370	4319.45	1.60	0	-848	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2294	14.00	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.65	3330	20220711	28.68	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3330	28.68	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
16	20230629	100204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4370	0	3	0.00	2416580	554	0.96	4370	4385	4335	5680	3060	4370	4362.06	1.60	0	-37	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2340	14.28	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.82	3330	20220711	31.23	4640	-5.82	20230612	3855	13.36	20230314	4640	-5.82	20230612	3330	31.23	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
17	20230629	090203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4385	15	2	0.34	262620	60	0.10	4370	4385	4370	5680	3060	4370	4377.00	1.60	0	20	4446	4407	4356	4317	4266	4427	4337	268	1310	500	3140	5	1	53543977	2348	14.33	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.50	3330	20220711	31.68	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3330	31.68	20220711	0.15	N	005720	500	267 억	856958	N	N	1	N	N
18	20230628	160202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4370	20	2	0.46	251057055	57705	119.34	4305	4395	4305	5650	3045	4350	4350.70	1.59	0	6583	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2340	14.28	0.22	12	0.11	306.00	20008.00	4640	20230612	-5.82	3330	20220711	31.23	4640	-5.82	20230612	3855	13.36	20230314	4640	-5.82	20230612	3330	31.23	20220711	0.12	N	005720	500	267 억	849564	N	N	1	N	N
19	20230628	150203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4350	0	3	0.00	246162555	56582	117.02	4305	4395	4305	5650	3045	4350	4350.55	1.59	0	6569	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2329	14.22	0.22	12	0.11	306.00	20008.00	4640	20230612	-6.25	3330	20220711	30.63	4640	-6.25	20230612	3855	12.84	20230314	4640	-6.25	20230612	3330	30.63	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
20	20230628	140202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4325	-25	5	-0.57	94325765	21762	45.01	4305	4360	4305	5650	3045	4350	4334.43	1.59	0	5685	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2316	14.13	0.22	12	0.04	306.00	20008.00	4640	20230612	-6.79	3330	20220711	29.88	4640	-6.79	20230612	3855	12.19	20230314	4640	-6.79	20230612	3330	29.88	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
21	20230628	130202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4320	-30	5	-0.69	85547350	19732	40.81	4305	4360	4305	5650	3045	4350	4335.46	1.59	0	5222	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2313	14.12	0.22	12	0.04	306.00	20008.00	4640	20230612	-6.90	3330	20220711	29.73	4640	-6.90	20230612	3855	12.06	20230314	4640	-6.90	20230612	3330	29.73	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
22	20230628	120150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4330	-20	5	-0.46	77206235	17802	36.82	4305	4360	4305	5650	3045	4350	4336.94	1.59	0	4721	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2318	14.15	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.68	3330	20220711	30.03	4640	-6.68	20230612	3855	12.32	20230314	4640	-6.68	20230612	3330	30.03	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
23	20230628	110203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4345	-5	5	-0.11	69353795	15990	33.07	4305	4360	4305	5650	3045	4350	4337.32	1.59	0	4283	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2326	14.20	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.36	3330	20220711	30.48	4640	-6.36	20230612	3855	12.71	20230314	4640	-6.36	20230612	3330	30.48	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
24	20230628	100202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4355	5	2	0.11	59978805	13830	28.60	4305	4360	4305	5650	3045	4350	4336.86	1.59	0	3866	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2332	14.23	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.14	3330	20220711	30.78	4640	-6.14	20230612	3855	12.97	20230314	4640	-6.14	20230612	3330	30.78	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
25	20230628	090201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4345	-5	5	-0.11	1192525	277	0.57	4305	4345	4305	5650	3045	4350	4305.14	1.59	0	115	4396	4372	4326	4302	4256	4385	4315	268	1302	500	3130	5	1	53543977	2326	14.20	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.36	3330	20220711	30.48	4640	-6.36	20230612	3855	12.71	20230314	4640	-6.36	20230612	3330	30.48	20220711	0.12	N	005720	500	267 억	849564	N	N	2	N	N
26	20230627	160203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4350	50	2	1.16	208593855	48317	59.60	4300	4350	4280	5590	3010	4300	4317.19	1.58	0	921	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2329	14.22	0.22	12	0.09	306.00	20008.00	4640	20230612	-6.25	3305	20220624	31.62	4640	-6.25	20230612	3855	12.84	20230314	4640	-6.25	20230612	3330	30.63	20220711	0.13	N	005720	500	267 억	846934	N	N	2	N	N
27	20230627	150203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4315	15	2	0.35	204641475	47407	58.47	4300	4340	4280	5590	3010	4300	4316.69	1.58	0	872	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2310	14.10	0.22	12	0.09	306.00	20008.00	4640	20230612	-7.00	3305	20220624	30.56	4640	-7.00	20230612	3855	11.93	20230314	4640	-7.00	20230612	3330	29.58	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
28	20230627	140204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	0	3	0.00	46930385	10917	13.47	4300	4335	4280	5590	3010	4300	4298.84	1.58	0	82	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2302	14.05	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.33	3305	20220624	30.11	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
29	20230627	130205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4295	-5	5	-0.12	19969595	4649	5.73	4300	4335	4280	5590	3010	4300	4295.46	1.58	0	82	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2300	14.04	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.44	3305	20220624	29.95	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
30	20230627	120205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	0	3	0.00	17914055	4169	5.14	4300	4335	4280	5590	3010	4300	4296.97	1.58	0	83	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2302	14.05	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.33	3305	20220624	30.11	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
31	20230627	110205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	-15	5	-0.35	17694785	4118	5.08	4300	4335	4280	5590	3010	4300	4296.94	1.58	0	85	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2294	14.00	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.65	3305	20220624	29.65	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3330	28.68	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
32	20230627	100201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4310	10	2	0.23	16508635	3842	4.74	4300	4335	4280	5590	3010	4300	4296.89	1.58	0	78	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2308	14.08	0.22	12	0.01	306.00	20008.00	4640	20230612	-7.11	3305	20220624	30.41	4640	-7.11	20230612	3855	11.80	20230314	4640	-7.11	20230612	3330	29.43	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
33	20230627	090202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	0	3	0.00	1027700	239	0.29	4300	4300	4300	5590	3010	4300	4300.00	1.58	0	6	4456	4377	4316	4237	4176	4347	4207	268	1290	500	3090	5	1	53543977	2302	14.05	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.33	3305	20220624	30.11	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.13	N	005720	500	267 억	846934	N	N	18	N	N
34	20230626	160202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4300	-105	5	-2.38	348387325	81074	91.44	4330	4395	4255	5720	3085	4405	4297.15	1.57	0	4206	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2302	14.05	0.21	12	0.15	306.00	20008.00	4640	20230612	-7.33	3300	20220623	30.30	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.16	N	005720	500	267 억	841209	N	N	18	N	N
35	20230626	150203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	-145	5	-3.29	343901575	80028	90.26	4330	4395	4255	5720	3085	4405	4297.27	1.57	0	3938	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2281	13.92	0.21	12	0.15	306.00	20008.00	4640	20230612	-8.19	3300	20220623	29.09	4640	-8.19	20230612	3855	10.51	20230314	4640	-8.19	20230612	3330	27.93	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
36	20230626	140203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	-145	5	-3.29	245132505	56974	64.26	4330	4395	4255	5720	3085	4405	4302.53	1.57	0	3700	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2281	13.92	0.21	12	0.11	306.00	20008.00	4640	20230612	-8.19	3300	20220623	29.09	4640	-8.19	20230612	3855	10.51	20230314	4640	-8.19	20230612	3330	27.93	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
37	20230626	130203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4265	-140	5	-3.18	227317145	52793	59.55	4330	4395	4255	5720	3085	4405	4305.82	1.57	0	3806	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2284	13.94	0.21	12	0.10	306.00	20008.00	4640	20230612	-8.08	3300	20220623	29.24	4640	-8.08	20230612	3855	10.64	20230314	4640	-8.08	20230612	3330	28.08	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
38	20230626	120202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4295	-110	5	-2.50	161335780	37378	42.16	4330	4395	4295	5720	3085	4405	4316.33	1.57	0	2894	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2300	14.04	0.21	12	0.07	306.00	20008.00	4640	20230612	-7.44	3300	20220623	30.15	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
39	20230626	110202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4380	-25	5	-0.57	10276465	2347	2.65	4330	4395	4330	5720	3085	4405	4378.55	1.57	0	38	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2345	14.31	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.60	3300	20220623	32.73	4640	-5.60	20230612	3855	13.62	20230314	4640	-5.60	20230612	3330	31.53	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
40	20230626	100202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4380	-25	5	-0.57	7424635	1695	1.91	4330	4395	4330	5720	3085	4405	4380.32	1.57	0	63	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2345	14.31	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.60	3300	20220623	32.73	4640	-5.60	20230612	3855	13.62	20230314	4640	-5.60	20230612	3330	31.53	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
41	20230626	090202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	-10	5	-0.23	996615	230	0.26	4330	4395	4330	5720	3085	4405	4333.11	1.57	0	5	4531	4467	4426	4362	4321	4447	4342	268	1317	500	3170	5	1	53543977	2353	14.36	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.28	3300	20220623	33.18	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3330	31.98	20220711	0.16	N	005720	500	267 억	841209	N	N	72	N	N
42	20230623	152839	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	-95	5	-2.12	387561855	87438	118.07	4475	4490	4385	5830	3145	4490	4432.42	1.57	0	3019	4620	4555	4475	4410	4330	4587	4442	268	1342	500	3230	5	1	53543977	2353	14.36	0.22	12	0.16	306.00	20008.00	4640	20230612	-5.28	3300	20220623	33.18	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3300	33.18	20220623	0.19	N	005720	500	267 억	838133	N	N	27	N	N
43	20230623	140148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4395	-95	5	-2.12	225402150	50679	68.43	4475	4490	4385	5830	3145	4490	4447.64	1.57	0	2861	4620	4555	4475	4410	4330	4587	4442	268	1342	500	3230	5	1	53543977	2353	14.36	0.22	12	0.09	306.00	20008.00	4640	20230612	-5.28	3300	20220623	33.18	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3300	33.18	20220623	0.19	N	005720	500	267 억	838133	N	N	27	N	N
44	20230622	160700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4490	20	2	0.45	333164840	74056	99.19	4470	4540	4395	5810	3130	4470	4498.82	1.57	0	-265	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2404	14.67	0.22	12	0.14	306.00	20008.00	4640	20230612	-3.23	3300	20220623	36.06	4640	-3.23	20230612	3855	16.47	20230314	4640	-3.23	20230612	3300	36.06	20220623	0.14	N	005720	500	267 억	838304	N	N	27	N	N
45	20230622	150736	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4480	10	2	0.22	329644975	73272	98.14	4470	4540	4395	5810	3130	4470	4498.92	1.57	0	-307	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2399	14.64	0.22	12	0.14	306.00	20008.00	4640	20230612	-3.45	3300	20220623	35.76	4640	-3.45	20230612	3855	16.21	20230314	4640	-3.45	20230612	3300	35.76	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
46	20230622	140317	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4440	-30	5	-0.67	311899235	69277	92.79	4470	4540	4395	5810	3130	4470	4502.20	1.57	0	-343	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2377	14.51	0.22	12	0.13	306.00	20008.00	4640	20230612	-4.31	3300	20220623	34.55	4640	-4.31	20230612	3855	15.18	20230314	4640	-4.31	20230612	3300	34.55	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
47	20230622	130355	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4430	-40	5	-0.89	301730225	66985	89.72	4470	4540	4395	5810	3130	4470	4504.44	1.57	0	-322	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2372	14.48	0.22	12	0.13	306.00	20008.00	4640	20230612	-4.53	3300	20220623	34.24	4640	-4.53	20230612	3855	14.92	20230314	4640	-4.53	20230612	3300	34.24	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
48	20230622	120534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4400	-70	5	-1.57	287796025	63838	85.51	4470	4540	4395	5810	3130	4470	4508.22	1.57	0	-330	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2356	14.38	0.22	12	0.12	306.00	20008.00	4640	20230612	-5.17	3300	20220623	33.33	4640	-5.17	20230612	3855	14.14	20230314	4640	-5.17	20230612	3300	33.33	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
49	20230622	110945	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4475	5	2	0.11	42648380	9536	12.77	4470	4530	4460	5810	3130	4470	4472.36	1.57	0	-39	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2396	14.62	0.22	12	0.02	306.00	20008.00	4640	20230612	-3.56	3300	20220623	35.61	4640	-3.56	20230612	3855	16.08	20230314	4640	-3.56	20230612	3300	35.61	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
50	20230622	100525	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4505	35	2	0.78	7903745	1762	2.36	4470	4530	4465	5810	3130	4470	4485.67	1.57	0	-29	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2412	14.72	0.23	12	0.00	306.00	20008.00	4640	20230612	-2.91	3300	20220623	36.52	4640	-2.91	20230612	3855	16.86	20230314	4640	-2.91	20230612	3300	36.52	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
51	20230622	090527	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4470	0	3	0.00	26820	6	0.01	4470	4470	4470	5810	3130	4470	4470.00	1.57	0	5	4556	4512	4461	4417	4366	4535	4440	268	1340	500	3210	5	1	53543977	2393	14.61	0.22	12	0.00	306.00	20008.00	4640	20230612	-3.66	3300	20220623	35.45	4640	-3.66	20230612	3855	15.95	20230314	4640	-3.66	20230612	3300	35.45	20220623	0.14	N	005720	500	267 억	838304	N	N	797	N	N
52	20230621	160544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4470	-10	5	-0.22	333613500	74657	123.30	4420	4505	4410	5820	3140	4480	4468.62	1.57	0	-2070	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2393	14.61	0.22	12	0.14	306.00	20008.00	4640	20230612	-3.66	3300	20220623	35.45	4640	-3.66	20230612	3855	15.95	20230314	4640	-3.66	20230612	3300	35.45	20220623	0.14	N	005720	500	267 억	840364	N	N	797	N	N
53	20230621	150221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4445	-35	5	-0.78	322718605	72212	119.27	4420	4505	4410	5820	3140	4480	4469.04	1.57	0	-2048	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2380	14.53	0.22	12	0.13	306.00	20008.00	4640	20230612	-4.20	3300	20220623	34.70	4640	-4.20	20230612	3855	15.30	20230314	4640	-4.20	20230612	3300	34.70	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
54	20230621	140356	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4465	-15	5	-0.33	228520900	51100	84.40	4420	4505	4410	5820	3140	4480	4472.03	1.57	0	-2028	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2391	14.59	0.22	12	0.10	306.00	20008.00	4640	20230612	-3.77	3300	20220623	35.30	4640	-3.77	20230612	3855	15.82	20230314	4640	-3.77	20230612	3300	35.30	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
55	20230621	130115	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4480	0	3	0.00	206790500	46239	76.37	4420	4505	4410	5820	3140	4480	4472.21	1.57	0	-2028	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2399	14.64	0.22	12	0.09	306.00	20008.00	4640	20230612	-3.45	3300	20220623	35.76	4640	-3.45	20230612	3855	16.21	20230314	4640	-3.45	20230612	3300	35.76	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
56	20230621	120347	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4455	-25	5	-0.56	157071840	35135	58.03	4420	4505	4410	5820	3140	4480	4470.52	1.57	0	-2032	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2385	14.56	0.22	12	0.07	306.00	20008.00	4640	20230612	-3.99	3300	20220623	35.00	4640	-3.99	20230612	3855	15.56	20230314	4640	-3.99	20230612	3300	35.00	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
57	20230621	110603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4455	-25	5	-0.56	99640250	22323	36.87	4420	4505	4410	5820	3140	4480	4463.57	1.57	0	-2032	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2385	14.56	0.22	12	0.04	306.00	20008.00	4640	20230612	-3.99	3300	20220623	35.00	4640	-3.99	20230612	3855	15.56	20230314	4640	-3.99	20230612	3300	35.00	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
58	20230621	100711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4445	-35	5	-0.78	51442095	11568	19.11	4420	4490	4410	5820	3140	4480	4446.93	1.57	0	-1814	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2380	14.53	0.22	12	0.02	306.00	20008.00	4640	20230612	-4.20	3300	20220623	34.70	4640	-4.20	20230612	3855	15.30	20230314	4640	-4.20	20230612	3300	34.70	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
59	20230621	090754	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4410	-70	5	-1.56	189870	43	0.07	4420	4440	4410	5820	3140	4480	4415.58	1.57	0	33	4650	4565	4445	4360	4240	4607	4402	268	1340	500	3220	5	1	53543977	2361	14.41	0.22	12	0.00	306.00	20008.00	4640	20230612	-4.96	3300	20220623	33.64	4640	-4.96	20230612	3855	14.40	20230314	4640	-4.96	20230612	3300	33.64	20220623	0.14	N	005720	500	267 억	840364	N	N	21	N	N
60	20230620	160538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4480	-55	5	-1.21	265313675	60533	83.80	4450	4530	4325	5890	3175	4535	4382.92	1.57	0	-49	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2399	14.64	0.22	12	0.11	306.00	20008.00	4640	20230612	-3.45	3300	20220623	35.76	4640	-3.45	20230612	3855	16.21	20230314	4640	-3.45	20230612	3300	35.76	20220623	0.15	N	005720	500	267 억	838255	N	N	21	N	N
61	20230620	150634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4390	-145	5	-3.20	253809420	57945	80.22	4450	4530	4325	5890	3175	4535	4380.18	1.57	0	-1	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2351	14.35	0.22	12	0.11	306.00	20008.00	4640	20230612	-5.39	3300	20220623	33.03	4640	-5.39	20230612	3855	13.88	20230314	4640	-5.39	20230612	3300	33.03	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
62	20230620	140415	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4370	-165	5	-3.64	173149245	39430	54.59	4450	4530	4345	5890	3175	4535	4391.31	1.57	0	347	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2340	14.28	0.22	12	0.07	306.00	20008.00	4640	20230612	-5.82	3300	20220623	32.42	4640	-5.82	20230612	3855	13.36	20230314	4640	-5.82	20230612	3300	32.42	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
63	20230620	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4375	-160	5	-3.53	126089925	28648	39.66	4450	4530	4345	5890	3175	4535	4401.35	1.57	0	521	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2343	14.30	0.22	12	0.05	306.00	20008.00	4640	20230612	-5.71	3300	20220623	32.58	4640	-5.71	20230612	3855	13.49	20230314	4640	-5.71	20230612	3300	32.58	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
64	20230620	120652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4385	-150	5	-3.31	113470750	25765	35.67	4450	4530	4345	5890	3175	4535	4404.07	1.57	0	622	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2348	14.33	0.22	12	0.05	306.00	20008.00	4640	20230612	-5.50	3300	20220623	32.88	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3300	32.88	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
65	20230620	110314	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4380	-155	5	-3.42	98883910	22436	31.06	4450	4530	4345	5890	3175	4535	4407.38	1.57	0	682	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2345	14.31	0.22	12	0.04	306.00	20008.00	4640	20230612	-5.60	3300	20220623	32.73	4640	-5.60	20230612	3855	13.62	20230314	4640	-5.60	20230612	3300	32.73	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
66	20230620	100513	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4455	-80	5	-1.76	25127370	5634	7.80	4450	4530	4450	5890	3175	4535	4459.95	1.57	0	-34	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2385	14.56	0.22	12	0.01	306.00	20008.00	4640	20230612	-3.99	3300	20220623	35.00	4640	-3.99	20230612	3855	15.56	20230314	4640	-3.99	20230612	3300	35.00	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
67	20230620	090527	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4485	-50	5	-1.10	10847245	2434	3.37	4450	4530	4450	5890	3175	4535	4456.55	1.57	0	183	4605	4570	4540	4505	4475	4555	4490	268	1357	500	3260	5	1	53543977	2401	14.66	0.22	12	0.00	306.00	20008.00	4640	20230612	-3.34	3300	20220623	35.91	4640	-3.34	20230612	3855	16.34	20230314	4640	-3.34	20230612	3300	35.91	20220623	0.15	N	005720	500	267 억	838255	N	N	27	N	N
68	20230619	160555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4535	-35	5	-0.77	328222870	72231	83.57	4570	4575	4510	5940	3200	4570	4544.07	1.57	0	180	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2428	14.82	0.23	12	0.13	306.00	20008.00	4640	20230612	-2.26	3300	20220623	37.42	4640	-2.26	20230612	3855	17.64	20230314	4640	-2.26	20230612	3300	37.42	20220623	0.18	N	005720	500	267 억	838130	N	N	27	N	N
69	20230619	150533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4510	-60	5	-1.31	322898510	71054	82.21	4570	4575	4510	5940	3200	4570	4544.41	1.57	0	152	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2415	14.74	0.23	12	0.13	306.00	20008.00	4640	20230612	-2.80	3300	20220623	36.67	4640	-2.80	20230612	3855	16.99	20230314	4640	-2.80	20230612	3300	36.67	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
70	20230619	140529	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4535	-35	5	-0.77	173046615	38078	44.05	4570	4575	4520	5940	3200	4570	4544.53	1.57	0	21	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2428	14.82	0.23	12	0.07	306.00	20008.00	4640	20230612	-2.26	3300	20220623	37.42	4640	-2.26	20230612	3855	17.64	20230314	4640	-2.26	20230612	3300	37.42	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
71	20230619	131005	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	-50	5	-1.09	160454225	35294	40.83	4570	4575	4520	5940	3200	4570	4546.22	1.57	0	6	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2420	14.77	0.23	12	0.07	306.00	20008.00	4640	20230612	-2.59	3300	20220623	36.97	4640	-2.59	20230612	3855	17.25	20230314	4640	-2.59	20230612	3300	36.97	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
72	20230619	120318	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4530	-40	5	-0.88	143090340	31457	36.39	4570	4575	4520	5940	3200	4570	4548.76	1.57	0	-11	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2426	14.80	0.23	12	0.06	306.00	20008.00	4640	20230612	-2.37	3300	20220623	37.27	4640	-2.37	20230612	3855	17.51	20230314	4640	-2.37	20230612	3300	37.27	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
73	20230619	110248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4525	-45	5	-0.98	32071275	7063	8.17	4570	4575	4525	5940	3200	4570	4540.74	1.57	0	-27	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2423	14.79	0.23	12	0.01	306.00	20008.00	4640	20230612	-2.48	3300	20220623	37.12	4640	-2.48	20230612	3855	17.38	20230314	4640	-2.48	20230612	3300	37.12	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
74	20230619	100411	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4535	-35	5	-0.77	12766895	2804	3.24	4570	4575	4535	5940	3200	4570	4553.10	1.57	0	6	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2428	14.82	0.23	12	0.01	306.00	20008.00	4640	20230612	-2.26	3300	20220623	37.42	4640	-2.26	20230612	3855	17.64	20230314	4640	-2.26	20230612	3300	37.42	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
75	20230619	090317	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4570	0	3	0.00	2184475	478	0.55	4570	4575	4570	5940	3200	4570	4570.03	1.57	0	34	4623	4596	4568	4541	4513	4582	4527	268	1370	500	3290	5	1	53543977	2447	14.93	0.23	12	0.00	306.00	20008.00	4640	20230612	-1.51	3300	20220623	38.48	4640	-1.51	20230612	3855	18.55	20230314	4640	-1.51	20230612	3300	38.48	20220623	0.18	N	005720	500	267 억	838130	N	N	23	N	N
76	20230616	160231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4570	-20	5	-0.44	395102705	86434	110.29	4580	4595	4540	5960	3215	4590	4571.15	1.57	0	-346	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2447	14.93	0.23	12	0.16	306.00	20008.00	4640	20230612	-1.51	3300	20220623	38.48	4640	-1.51	20230612	3855	18.55	20230314	4640	-1.51	20230612	3300	38.48	20220623	0.18	N	005720	500	267 억	838468	N	N	23	N	N
77	20230616	150233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4540	-50	5	-1.09	388024815	84885	108.31	4580	4595	4540	5960	3215	4590	4571.18	1.57	0	-428	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2431	14.84	0.23	12	0.16	306.00	20008.00	4640	20230612	-2.16	3300	20220623	37.58	4640	-2.16	20230612	3855	17.77	20230314	4640	-2.16	20230612	3300	37.58	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
78	20230616	140324	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4555	-35	5	-0.76	224595695	49070	62.61	4580	4595	4545	5960	3215	4590	4577.05	1.57	0	-191	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2439	14.89	0.23	12	0.09	306.00	20008.00	4640	20230612	-1.83	3300	20220623	38.03	4640	-1.83	20230612	3855	18.16	20230314	4640	-1.83	20230612	3300	38.03	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
79	20230616	131007	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4560	-30	5	-0.65	211167645	46124	58.85	4580	4595	4545	5960	3215	4590	4578.26	1.57	0	-44	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2442	14.90	0.23	12	0.09	306.00	20008.00	4640	20230612	-1.72	3300	20220623	38.18	4640	-1.72	20230612	3855	18.29	20230314	4640	-1.72	20230612	3300	38.18	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
80	20230616	120548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4555	-35	5	-0.76	196599135	42928	54.78	4580	4595	4545	5960	3215	4590	4579.74	1.57	0	-17	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2439	14.89	0.23	12	0.08	306.00	20008.00	4640	20230612	-1.83	3300	20220623	38.03	4640	-1.83	20230612	3855	18.16	20230314	4640	-1.83	20230612	3300	38.03	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
81	20230616	110857	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4550	-40	5	-0.87	186172210	40638	51.85	4580	4595	4545	5960	3215	4590	4581.23	1.57	0	-17	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2436	14.87	0.23	12	0.08	306.00	20008.00	4640	20230612	-1.94	3300	20220623	37.88	4640	-1.94	20230612	3855	18.03	20230314	4640	-1.94	20230612	3300	37.88	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
82	20230616	100947	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4585	-5	5	-0.11	22193155	4849	6.19	4580	4585	4570	5960	3215	4590	4576.85	1.57	0	-8	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2455	14.98	0.23	12	0.01	306.00	20008.00	4640	20230612	-1.19	3300	20220623	38.94	4640	-1.19	20230612	3855	18.94	20230314	4640	-1.19	20230612	3300	38.94	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
83	20230616	090618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4580	-10	5	-0.22	902375	197	0.25	4580	4585	4580	5960	3215	4590	4580.58	1.57	0	-57	4646	4617	4581	4552	4516	4632	4567	268	1372	500	3300	5	1	53543977	2452	14.97	0.23	12	0.00	306.00	20008.00	4640	20230612	-1.29	3300	20220623	38.79	4640	-1.29	20230612	3855	18.81	20230314	4640	-1.29	20230612	3300	38.79	20220623	0.18	N	005720	500	267 억	838468	N	N	29	N	N
84	20230615	151051	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4580	5	2	0.11	350946160	76449	90.92	4545	4610	4545	5940	3205	4575	4590.59	1.57	0	6	4631	4602	4566	4537	4501	4585	4520	268	1367	500	3290	5	1	53543977	2452	14.97	0.23	12	0.14	306.00	20008.00	4640	20230612	-1.29	3300	20220623	38.79	4640	-1.29	20230612	3855	18.81	20230314	4640	-1.29	20230612	3300	38.79	20220623	0.16	N	005720	500	267 억	838301	N	N	41	N	N
85	20230615	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4570	-5	5	-0.11	140578310	30690	36.50	4545	4610	4545	5940	3205	4575	4580.59	1.57	0	-606	4631	4602	4566	4537	4501	4585	4520	268	1367	500	3290	5	1	53543977	2447	14.93	0.23	12	0.06	306.00	20008.00	4640	20230612	-1.51	3300	20220623	38.48	4640	-1.51	20230612	3855	18.55	20230314	4640	-1.51	20230612	3300	38.48	20220623	0.16	N	005720	500	267 억	838301	N	N	41	N	N
86	20230615	130851	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4570	-5	5	-0.11	130867220	28564	33.97	4545	4610	4545	5940	3205	4575	4581.54	1.57	0	-589	4631	4602	4566	4537	4501	4585	4520	268	1367	500	3290	5	1	53543977	2447	14.93	0.23	12	0.05	306.00	20008.00	4640	20230612	-1.51	3300	20220623	38.48	4640	-1.51	20230612	3855	18.55	20230314	4640	-1.51	20230612	3300	38.48	20220623	0.16	N	005720	500	267 억	838301	N	N	41	N	N
87	20230615	120806	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4570	-5	5	-0.11	111715460	24374	28.99	4545	4610	4545	5940	3205	4575	4583.39	1.57	0	-571	4631	4602	4566	4537	4501	4585	4520	268	1367	500	3290	5	1	53543977	2447	14.93	0.23	12	0.05	306.00	20008.00	4640	20230612	-1.51	3300	20220623	38.48	4640	-1.51	20230612	3855	18.55	20230314	4640	-1.51	20230612	3300	38.48	20220623	0.16	N	005720	500	267 억	838301	N	N	41	N	N
88	20230615	110346	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4570	-5	5	-0.11	92123820	20084	23.89	4545	4610	4545	5940	3205	4575	4586.93	1.57	0	-482	4631	4602	4566	4537	4501	4585	4520	268	1367	500	3290	5	1	53543977	2447	14.93	0.23	12	0.04	306.00	20008.00	4640	20230612	-1.51	3300	20220623	38.48	4640	-1.51	20230612	3855	18.55	20230314	4640	-1.51	20230612	3300	38.48	20220623	0.16	N	005720	500	267 억	838301	N	N	41	N	N
89	20230611	184458	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	4595	25	2	0.55	450197480	98078	98.34	4570	4610	4555	5940	3200	4570	4590.20	1.57	-887	-1188	4626	4597	4571	4542	4516	4585	4530	268	1370	500	3290	5	1	53543977	2460	15.02	0.23	12	0.18	306.00	20008.00	4610	20230605	-0.33	3300	20220623	39.24	4610	0.00	20230605	3855	19.20	20230314	4610	-0.33	20230605	3300	39.24	20220623	0.10	N	005720	500	267 억	839592	N	N	23	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History