KissMeData/014530/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160258	57	100.00	KOSPI	화학	N	N	N	N		N	3865	110	2	2.93	1282809450	335383	62.44	3755	3880	3720	4880	2630	3755	3824.44	2.29	0	-10984	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1348	6.75	0.67	12	0.96	573.00	5739.00	4265	20221205	-9.38	3325	20220928	16.24	3905	-1.02	20230629	3405	13.51	20230103	4265	-9.38	20221205	3325	16.24	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
3	20230630	150259	57	100.00	KOSPI	화학	N	N	N	N		N	3830	75	2	2.00	1159123180	303289	56.47	3755	3880	3720	4880	2630	3755	3821.84	2.29	0	-5280	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1335	6.68	0.67	12	0.87	573.00	5739.00	4265	20221205	-10.20	3325	20220928	15.19	3905	-1.92	20230629	3405	12.48	20230103	4265	-10.20	20221205	3325	15.19	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
4	20230630	140300	57	100.00	KOSPI	화학	N	N	N	N		N	3870	115	2	3.06	928122355	243205	45.28	3755	3875	3720	4880	2630	3755	3816.21	2.29	0	12941	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1349	6.75	0.67	12	0.70	573.00	5739.00	4265	20221205	-9.26	3325	20220928	16.39	3905	-0.90	20230629	3405	13.66	20230103	4265	-9.26	20221205	3325	16.39	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
5	20230630	130300	57	100.00	KOSPI	화학	N	N	N	N		N	3830	75	2	2.00	662621695	174341	32.46	3755	3865	3720	4880	2630	3755	3800.72	2.29	0	11677	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1335	6.68	0.67	12	0.50	573.00	5739.00	4265	20221205	-10.20	3325	20220928	15.19	3905	-1.92	20230629	3405	12.48	20230103	4265	-10.20	20221205	3325	15.19	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
6	20230630	120258	57	100.00	KOSPI	화학	N	N	N	N		N	3855	100	2	2.66	623972775	164271	30.59	3755	3865	3720	4880	2630	3755	3798.44	2.29	0	12085	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1344	6.73	0.67	12	0.47	573.00	5739.00	4265	20221205	-9.61	3325	20220928	15.94	3905	-1.28	20230629	3405	13.22	20230103	4265	-9.61	20221205	3325	15.94	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
7	20230630	110300	57	100.00	KOSPI	화학	N	N	N	N		N	3780	25	2	0.67	341570580	90531	16.86	3755	3830	3720	4880	2630	3755	3772.97	2.29	0	4055	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1318	6.60	0.66	12	0.26	573.00	5739.00	4265	20221205	-11.37	3325	20220928	13.68	3905	-3.20	20230629	3405	11.01	20230103	4265	-11.37	20221205	3325	13.68	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
8	20230630	100259	57	100.00	KOSPI	화학	N	N	N	N		N	3815	60	2	1.60	294902870	78217	14.56	3755	3830	3720	4880	2630	3755	3770.32	2.29	0	3003	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1330	6.66	0.66	12	0.22	573.00	5739.00	4265	20221205	-10.55	3325	20220928	14.74	3905	-2.30	20230629	3405	12.04	20230103	4265	-10.55	20221205	3325	14.74	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
9	20230630	090300	57	100.00	KOSPI	화학	N	N	N	N		N	3755	0	3	0.00	8162045	2174	0.40	3755	3760	3750	4880	2630	3755	3754.39	2.29	0	-853	3975	3865	3795	3685	3615	3830	3650	174	1125	500	2770	5	1	34869420	1309	6.55	0.65	12	0.01	573.00	5739.00	4265	20221205	-11.96	3325	20220928	12.93	3905	-3.84	20230629	3405	10.28	20230103	4265	-11.96	20221205	3325	12.93	20220928	2.18	N	014530	500	174 억	800157	N	N	3	N	N
10	20230629	160259	57	100.00	KOSPI	화학	N	N	N	N		N	3755	-55	5	-1.44	2042565185	534032	62.21	3875	3905	3725	4950	2670	3810	3824.85	2.16	0	48595	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1309	6.55	0.65	12	1.53	573.00	5739.00	4265	20221205	-11.96	3325	20220928	12.93	3905	-3.84	20230629	3405	10.28	20230103	4265	-11.96	20221205	3325	12.93	20220928	2.18	N	014530	500	174 억	753467	N	N	3	N	N
11	20230629	150257	57	100.00	KOSPI	화학	N	N	N	N		N	3760	-50	5	-1.31	2020135800	528057	61.52	3875	3905	3725	4950	2670	3810	3825.60	2.16	0	49078	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1311	6.56	0.66	12	1.51	573.00	5739.00	4265	20221205	-11.84	3325	20220928	13.08	3905	-3.71	20230629	3405	10.43	20230103	4265	-11.84	20221205	3325	13.08	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
12	20230629	140257	57	100.00	KOSPI	화학	N	N	N	N		N	3770	-40	5	-1.05	1925009890	502653	58.56	3875	3905	3725	4950	2670	3810	3829.70	2.16	0	46558	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1315	6.58	0.66	12	1.44	573.00	5739.00	4265	20221205	-11.61	3325	20220928	13.38	3905	-3.46	20230629	3405	10.72	20230103	4265	-11.61	20221205	3325	13.38	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
13	20230629	130257	57	100.00	KOSPI	화학	N	N	N	N		N	3800	-10	5	-0.26	1765979525	460314	53.63	3875	3905	3760	4950	2670	3810	3836.47	2.16	0	40497	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1325	6.63	0.66	12	1.32	573.00	5739.00	4265	20221205	-10.90	3325	20220928	14.29	3905	-2.69	20230629	3405	11.60	20230103	4265	-10.90	20221205	3325	14.29	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
14	20230629	120258	57	100.00	KOSPI	화학	N	N	N	N		N	3815	5	2	0.13	1685075380	438950	51.14	3875	3905	3760	4950	2670	3810	3838.88	2.16	0	41487	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1330	6.66	0.66	12	1.26	573.00	5739.00	4265	20221205	-10.55	3325	20220928	14.74	3905	-2.30	20230629	3405	12.04	20230103	4265	-10.55	20221205	3325	14.74	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
15	20230629	110258	57	100.00	KOSPI	화학	N	N	N	N		N	3815	5	2	0.13	1606582100	418327	48.73	3875	3905	3760	4950	2670	3810	3840.49	2.16	0	40532	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1330	6.66	0.66	12	1.20	573.00	5739.00	4265	20221205	-10.55	3325	20220928	14.74	3905	-2.30	20230629	3405	12.04	20230103	4265	-10.55	20221205	3325	14.74	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
16	20230629	100258	57	100.00	KOSPI	화학	N	N	N	N		N	3820	10	2	0.26	1179295660	305425	35.58	3875	3905	3800	4950	2670	3810	3861.16	2.16	0	-276	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1332	6.67	0.67	12	0.88	573.00	5739.00	4265	20221205	-10.43	3325	20220928	14.89	3905	-2.18	20230629	3405	12.19	20230103	4265	-10.43	20221205	3325	14.89	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
17	20230629	090258	57	100.00	KOSPI	화학	N	N	N	N		N	3855	45	2	1.18	381324595	98485	11.47	3875	3905	3855	4950	2670	3810	3871.91	2.16	0	-19662	3976	3892	3741	3657	3506	3935	3700	174	1140	500	2810	5	1	34869420	1344	6.73	0.67	12	0.28	573.00	5739.00	4265	20221205	-9.61	3325	20220928	15.94	3905	-1.28	20230629	3405	13.22	20230103	4265	-9.61	20221205	3325	15.94	20220928	2.18	N	014530	500	174 억	753467	N	N	2	N	N
18	20230628	160256	57	100.00	KOSPI	화학	N	N	N	N		N	3810	225	2	6.28	3181244335	848555	2166.67	3590	3825	3590	4660	2510	3585	3748.73	1.88	0	97803	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1329	6.65	0.66	12	2.43	573.00	5739.00	4265	20221205	-10.67	3325	20220928	14.59	3825	-0.39	20230628	3405	11.89	20230103	4265	-10.67	20221205	3325	14.59	20220928	2.17	N	014530	500	174 억	654039	N	N	2	N	N
19	20230628	150258	57	100.00	KOSPI	화학	N	N	N	N		N	3790	205	2	5.72	2945337535	786504	2008.23	3590	3825	3590	4660	2510	3585	3744.85	1.88	0	94995	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1322	6.61	0.66	12	2.26	573.00	5739.00	4265	20221205	-11.14	3325	20220928	13.98	3825	-0.92	20230628	3405	11.31	20230103	4265	-11.14	20221205	3325	13.98	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
20	20230628	140256	57	100.00	KOSPI	화학	N	N	N	N		N	3775	190	2	5.30	2220796680	595713	1521.07	3590	3790	3590	4660	2510	3585	3727.96	1.88	0	61292	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1316	6.59	0.66	12	1.71	573.00	5739.00	4265	20221205	-11.49	3325	20220928	13.53	3815	-1.05	20230404	3405	10.87	20230103	4265	-11.49	20221205	3325	13.53	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
21	20230628	130256	57	100.00	KOSPI	화학	N	N	N	N		N	3750	165	2	4.60	1775250620	477507	1219.25	3590	3785	3590	4660	2510	3585	3717.75	1.88	0	46431	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1308	6.54	0.65	12	1.37	573.00	5739.00	4265	20221205	-12.08	3325	20220928	12.78	3815	-1.70	20230404	3405	10.13	20230103	4265	-12.08	20221205	3325	12.78	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
22	20230628	120235	57	100.00	KOSPI	화학	N	N	N	N		N	3745	160	2	4.46	1406330250	379416	968.79	3590	3760	3590	4660	2510	3585	3706.57	1.88	0	25540	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1306	6.54	0.65	12	1.09	573.00	5739.00	4265	20221205	-12.19	3325	20220928	12.63	3815	-1.83	20230404	3405	9.99	20230103	4265	-12.19	20221205	3325	12.63	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
23	20230628	110258	57	100.00	KOSPI	화학	N	N	N	N		N	3755	170	2	4.74	991959835	268377	685.26	3590	3760	3590	4660	2510	3585	3696.14	1.88	0	84	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1309	6.55	0.65	12	0.77	573.00	5739.00	4265	20221205	-11.96	3325	20220928	12.93	3815	-1.57	20230404	3405	10.28	20230103	4265	-11.96	20221205	3325	12.93	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
24	20230628	100256	57	100.00	KOSPI	화학	N	N	N	N		N	3650	65	2	1.81	185003440	50800	129.71	3590	3670	3590	4660	2510	3585	3641.80	1.88	0	-2057	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1273	6.37	0.64	12	0.15	573.00	5739.00	4265	20221205	-14.42	3325	20220928	9.77	3815	-4.33	20230404	3405	7.20	20230103	4265	-14.42	20221205	3325	9.77	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
25	20230628	090257	57	100.00	KOSPI	화학	N	N	N	N		N	3590	5	2	0.14	2556080	712	1.82	3590	3590	3590	4660	2510	3585	3590.00	1.88	0	0	3618	3601	3588	3571	3558	3600	3570	174	1075	500	2650	5	1	34869420	1252	6.27	0.63	12	0.00	573.00	5739.00	4265	20221205	-15.83	3325	20220928	7.97	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3325	7.97	20220928	2.17	N	014530	500	174 억	654039	N	N	1	N	N
26	20230627	160257	57	100.00	KOSPI	화학	N	N	N	N		N	3585	5	2	0.14	139869520	39038	75.58	3585	3605	3575	4650	2510	3580	3582.91	1.87	0	2809	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1250	6.26	0.62	12	0.11	573.00	5739.00	4265	20221205	-15.94	3255	20220624	10.14	3815	-6.03	20230404	3405	5.29	20230103	4265	-15.94	20221205	3325	7.82	20220928	2.16	N	014530	500	174 억	651242	N	N	1	N	N
27	20230627	150258	57	100.00	KOSPI	화학	N	N	N	N		N	3595	15	2	0.42	136370210	38064	73.70	3585	3600	3575	4650	2510	3580	3582.66	1.87	0	2733	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1254	6.27	0.63	12	0.11	573.00	5739.00	4265	20221205	-15.71	3255	20220624	10.45	3815	-5.77	20230404	3405	5.58	20230103	4265	-15.71	20221205	3325	8.12	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
28	20230627	140300	57	100.00	KOSPI	화학	N	N	N	N		N	3590	10	2	0.28	119104910	33261	64.40	3585	3600	3575	4650	2510	3580	3580.92	1.87	0	2794	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1252	6.27	0.63	12	0.10	573.00	5739.00	4265	20221205	-15.83	3255	20220624	10.29	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3325	7.97	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
29	20230627	130301	57	100.00	KOSPI	화학	N	N	N	N		N	3590	10	2	0.28	106131580	29646	57.40	3585	3600	3575	4650	2510	3580	3579.96	1.87	0	2777	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1252	6.27	0.63	12	0.09	573.00	5739.00	4265	20221205	-15.83	3255	20220624	10.29	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3325	7.97	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
30	20230627	120301	57	100.00	KOSPI	화학	N	N	N	N		N	3590	10	2	0.28	92312385	25795	49.94	3585	3600	3575	4650	2510	3580	3578.69	1.87	0	2777	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1252	6.27	0.63	12	0.07	573.00	5739.00	4265	20221205	-15.83	3255	20220624	10.29	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3325	7.97	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
31	20230627	110300	57	100.00	KOSPI	화학	N	N	N	N		N	3590	10	2	0.28	86846990	24270	46.99	3585	3600	3575	4650	2510	3580	3578.37	1.87	0	2277	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1252	6.27	0.63	12	0.07	573.00	5739.00	4265	20221205	-15.83	3255	20220624	10.29	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3325	7.97	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
32	20230627	100255	57	100.00	KOSPI	화학	N	N	N	N		N	3580	0	3	0.00	78332750	21894	42.39	3585	3600	3575	4650	2510	3580	3577.82	1.87	0	1475	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1248	6.25	0.62	12	0.06	573.00	5739.00	4265	20221205	-16.06	3255	20220624	9.98	3815	-6.16	20230404	3405	5.14	20230103	4265	-16.06	20221205	3325	7.67	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
33	20230627	090257	57	100.00	KOSPI	화학	N	N	N	N		N	3585	5	2	0.14	3126120	872	1.69	3585	3585	3585	4650	2510	3580	3585.00	1.87	0	0	3620	3600	3575	3555	3530	3610	3565	174	1070	500	2640	5	1	34869420	1250	6.26	0.62	12	0.00	573.00	5739.00	4265	20221205	-15.94	3255	20220624	10.14	3815	-6.03	20230404	3405	5.29	20230103	4265	-15.94	20221205	3325	7.82	20220928	2.16	N	014530	500	174 억	651242	N	N	12	N	N
34	20230626	160256	57	100.00	KOSPI	화학	N	N	N	N		N	3580	10	2	0.28	184858975	51631	73.31	3560	3595	3550	4640	2500	3570	3580.39	1.87	0	-2462	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1248	6.25	0.62	12	0.15	573.00	5739.00	4265	20221205	-16.06	3245	20220623	10.32	3815	-6.16	20230404	3405	5.14	20230103	4265	-16.06	20221205	3325	7.67	20220928	2.14	N	014530	500	174 억	653430	N	N	12	N	N
35	20230626	150258	57	100.00	KOSPI	화학	N	N	N	N		N	3590	20	2	0.56	178083995	49742	70.62	3560	3595	3550	4640	2500	3570	3580.15	1.87	0	-2601	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1252	6.27	0.63	12	0.14	573.00	5739.00	4265	20221205	-15.83	3245	20220623	10.63	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3325	7.97	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
36	20230626	140257	57	100.00	KOSPI	화학	N	N	N	N		N	3580	10	2	0.28	139804285	39074	55.48	3560	3595	3550	4640	2500	3570	3577.94	1.87	0	-2599	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1248	6.25	0.62	12	0.11	573.00	5739.00	4265	20221205	-16.06	3245	20220623	10.32	3815	-6.16	20230404	3405	5.14	20230103	4265	-16.06	20221205	3325	7.67	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
37	20230626	130257	57	100.00	KOSPI	화학	N	N	N	N		N	3585	15	2	0.42	133014140	37178	52.78	3560	3595	3550	4640	2500	3570	3577.76	1.87	0	-2599	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1250	6.26	0.62	12	0.11	573.00	5739.00	4265	20221205	-15.94	3245	20220623	10.48	3815	-6.03	20230404	3405	5.29	20230103	4265	-15.94	20221205	3325	7.82	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
38	20230626	120255	57	100.00	KOSPI	화학	N	N	N	N		N	3585	15	2	0.42	122430090	34224	48.59	3560	3595	3550	4640	2500	3570	3577.32	1.87	0	-2348	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1250	6.26	0.62	12	0.10	573.00	5739.00	4265	20221205	-15.94	3245	20220623	10.48	3815	-6.03	20230404	3405	5.29	20230103	4265	-15.94	20221205	3325	7.82	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
39	20230626	110255	57	100.00	KOSPI	화학	N	N	N	N		N	3580	10	2	0.28	101018935	28259	40.12	3560	3590	3550	4640	2500	3570	3574.75	1.87	0	-2348	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1248	6.25	0.62	12	0.08	573.00	5739.00	4265	20221205	-16.06	3245	20220623	10.32	3815	-6.16	20230404	3405	5.14	20230103	4265	-16.06	20221205	3325	7.67	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
40	20230626	100256	57	100.00	KOSPI	화학	N	N	N	N		N	3575	5	2	0.14	88103150	24655	35.00	3560	3590	3550	4640	2500	3570	3573.44	1.87	0	-2708	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1247	6.24	0.62	12	0.07	573.00	5739.00	4265	20221205	-16.18	3245	20220623	10.17	3815	-6.29	20230404	3405	4.99	20230103	4265	-16.18	20221205	3325	7.52	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
41	20230626	090256	57	100.00	KOSPI	화학	N	N	N	N		N	3560	-10	5	-0.28	8737880	2453	3.48	3560	3570	3560	4640	2500	3570	3562.12	1.87	0	506	3630	3600	3575	3545	3520	3587	3532	174	1070	500	2640	5	1	34869420	1241	6.21	0.62	12	0.01	573.00	5739.00	4265	20221205	-16.53	3245	20220623	9.71	3815	-6.68	20230404	3405	4.55	20230103	4265	-16.53	20221205	3325	7.07	20220928	2.14	N	014530	500	174 억	653430	N	N	48	N	N
42	20230623	154706	57	100.00	KOSPI	화학	N	N	N	N		N	3570	-20	5	-0.56	250184660	70190	230.68	3605	3605	3550	4665	2515	3590	3564.39	1.90	0	-4378	3623	3606	3598	3581	3573	3602	3577	174	1075	500	2650	5	1	34869420	1245	6.23	0.62	12	0.20	573.00	5739.00	4265	20221205	-16.30	3245	20220623	10.02	3815	-6.42	20230404	3405	4.85	20230103	4265	-16.30	20221205	3245	10.02	20220623	2.14	N	014530	500	174 억	663934	N	N	48	N	N
43	20230623	140230	57	100.00	KOSPI	화학	N	N	N	N		N	3575	-15	5	-0.42	157298440	44186	145.21	3605	3605	3550	4665	2515	3590	3559.92	1.90	0	-4101	3623	3606	3598	3581	3573	3602	3577	174	1075	500	2650	5	1	34869420	1247	6.24	0.62	12	0.13	573.00	5739.00	4265	20221205	-16.18	3245	20220623	10.17	3815	-6.29	20230404	3405	4.99	20230103	4265	-16.18	20221205	3245	10.17	20220623	2.14	N	014530	500	174 억	663934	N	N	14	N	N
44	20230622	160248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3590	-15	5	-0.42	109014270	30318	141.45	3610	3615	3590	4685	2525	3605	3595.69	1.91	0	-3795	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1252	6.27	0.63	12	0.09	573.00	5739.00	4265	20221205	-15.83	3245	20220623	10.63	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3245	10.63	20220623	2.14	N	014530	500	174 억	667711	N	N	14	N	N
45	20230622	150832	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3595	-10	5	-0.28	98319685	27340	127.56	3610	3615	3590	4685	2525	3605	3596.18	1.91	0	-3613	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1254	6.27	0.63	12	0.08	573.00	5739.00	4265	20221205	-15.71	3245	20220623	10.79	3815	-5.77	20230404	3405	5.58	20230103	4265	-15.71	20221205	3245	10.79	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
46	20230622	140633	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3595	-10	5	-0.28	65987005	18340	85.57	3610	3615	3590	4685	2525	3605	3597.98	1.91	0	-2715	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1254	6.27	0.63	12	0.05	573.00	5739.00	4265	20221205	-15.71	3245	20220623	10.79	3815	-5.77	20230404	3405	5.58	20230103	4265	-15.71	20221205	3245	10.79	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
47	20230622	130542	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	-5	5	-0.14	53733630	14933	69.67	3610	3615	3590	4685	2525	3605	3598.31	1.91	0	-2322	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1255	6.28	0.63	12	0.04	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
48	20230622	120836	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	-5	5	-0.14	48557975	13494	62.96	3610	3615	3590	4685	2525	3605	3598.49	1.91	0	-2250	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1255	6.28	0.63	12	0.04	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
49	20230622	110923	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	-5	5	-0.14	36065640	10024	46.77	3610	3615	3590	4685	2525	3605	3597.93	1.91	0	-1957	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1255	6.28	0.63	12	0.03	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
50	20230622	100431	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3595	-10	5	-0.28	15696765	4355	20.32	3610	3615	3590	4685	2525	3605	3604.31	1.91	0	-978	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1254	6.27	0.63	12	0.01	573.00	5739.00	4265	20221205	-15.71	3245	20220623	10.79	3815	-5.77	20230404	3405	5.58	20230103	4265	-15.71	20221205	3245	10.79	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
51	20230622	090514	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	5	2	0.14	10510920	2912	13.59	3610	3615	3595	4685	2525	3605	3609.52	1.91	0	-473	3648	3626	3603	3581	3558	3637	3592	174	1080	500	2660	5	1	34869420	1259	6.30	0.63	12	0.01	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.14	N	014530	500	174 억	667711	N	N	519	N	N
52	20230621	160534	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	0	3	0.00	77035450	21423	37.73	3595	3625	3580	4685	2525	3605	3595.92	1.93	0	-7015	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1257	6.29	0.63	12	0.06	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.22	N	014530	500	174 억	674611	N	N	519	N	N
53	20230621	150156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	0	3	0.00	73042565	20315	35.78	3595	3625	3580	4685	2525	3605	3595.50	1.93	0	-6599	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1257	6.29	0.63	12	0.06	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
54	20230621	141017	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	-5	5	-0.14	68041950	18928	33.33	3595	3625	3580	4685	2525	3605	3594.78	1.93	0	-5992	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1255	6.28	0.63	12	0.05	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
55	20230621	130111	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3590	-15	5	-0.42	46639575	12971	22.84	3595	3625	3580	4685	2525	3605	3595.68	1.93	0	-4652	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1252	6.27	0.63	12	0.04	573.00	5739.00	4265	20221205	-15.83	3245	20220623	10.63	3815	-5.90	20230404	3405	5.43	20230103	4265	-15.83	20221205	3245	10.63	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
56	20230621	120327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	5	2	0.14	38126400	10606	18.68	3595	3625	3580	4685	2525	3605	3594.80	1.93	0	-3736	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1259	6.30	0.63	12	0.03	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
57	20230621	110300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3595	-10	5	-0.28	31289920	8706	15.33	3595	3625	3580	4685	2525	3605	3594.06	1.93	0	-2457	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1254	6.27	0.63	12	0.02	573.00	5739.00	4265	20221205	-15.71	3245	20220623	10.79	3815	-5.77	20230404	3405	5.58	20230103	4265	-15.71	20221205	3245	10.79	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
58	20230621	100453	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	0	3	0.00	18644635	5182	9.13	3595	3625	3590	4685	2525	3605	3597.96	1.93	0	-1755	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1257	6.29	0.63	12	0.01	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
59	20230621	090803	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	0	3	0.00	7098600	1977	3.48	3595	3610	3590	4685	2525	3605	3590.59	1.93	0	-111	3665	3635	3615	3585	3565	3650	3600	174	1080	500	2660	5	1	34869420	1257	6.29	0.63	12	0.01	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.22	N	014530	500	174 억	674611	N	N	12	N	N
60	20230620	160722	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	-5	5	-0.14	203604935	56303	65.15	3600	3645	3595	4690	2530	3610	3616.25	1.92	0	4469	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1257	6.29	0.63	12	0.16	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.23	N	014530	500	174 억	669827	N	N	12	N	N
61	20230620	150814	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	0	3	0.00	200112650	55334	64.03	3600	3645	3595	4690	2530	3610	3616.45	1.92	0	4364	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1259	6.30	0.63	12	0.16	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
62	20230620	140539	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3615	5	2	0.14	187008310	51701	59.83	3600	3645	3595	4690	2530	3610	3617.11	1.92	0	4638	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1261	6.31	0.63	12	0.15	573.00	5739.00	4265	20221205	-15.24	3245	20220623	11.40	3815	-5.24	20230404	3405	6.17	20230103	4265	-15.24	20221205	3245	11.40	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
63	20230620	130122	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	0	3	0.00	173160840	47860	55.38	3600	3645	3595	4690	2530	3610	3618.07	1.92	0	4638	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1259	6.30	0.63	12	0.14	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
64	20230620	120805	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3615	5	2	0.14	159111070	43972	50.88	3600	3645	3595	4690	2530	3610	3618.46	1.92	0	4637	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1261	6.31	0.63	12	0.13	573.00	5739.00	4265	20221205	-15.24	3245	20220623	11.40	3815	-5.24	20230404	3405	6.17	20230103	4265	-15.24	20221205	3245	11.40	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
65	20230620	110634	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3620	10	2	0.28	150024325	41461	47.98	3600	3645	3595	4690	2530	3610	3618.44	1.92	0	4612	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1262	6.32	0.63	12	0.12	573.00	5739.00	4265	20221205	-15.12	3245	20220623	11.56	3815	-5.11	20230404	3405	6.31	20230103	4265	-15.12	20221205	3245	11.56	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
66	20230620	100938	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	-10	5	-0.28	97727055	26990	31.23	3600	3645	3595	4690	2530	3610	3620.86	1.92	0	3716	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1255	6.28	0.63	12	0.08	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
67	20230620	090826	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3630	20	2	0.55	22668920	6288	7.28	3600	3630	3595	4690	2530	3610	3605.11	1.92	0	3172	3653	3631	3598	3576	3543	3615	3560	174	1080	500	2670	5	1	34869420	1266	6.34	0.63	12	0.02	573.00	5739.00	4265	20221205	-14.89	3245	20220623	11.86	3815	-4.85	20230404	3405	6.61	20230103	4265	-14.89	20221205	3245	11.86	20220623	2.23	N	014530	500	174 억	669827	N	N	15	N	N
68	20230619	160714	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	-10	5	-0.28	298786010	83362	296.10	3620	3620	3565	4705	2535	3620	3584.20	1.82	0	25343	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1259	6.30	0.63	12	0.24	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.18	N	014530	500	174 억	635506	N	N	15	N	N
69	20230619	151027	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3615	-5	5	-0.14	296627220	82764	293.98	3620	3620	3565	4705	2535	3620	3584.01	1.82	0	25818	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1261	6.31	0.63	12	0.24	573.00	5739.00	4265	20221205	-15.24	3245	20220623	11.40	3815	-5.24	20230404	3405	6.17	20230103	4265	-15.24	20221205	3245	11.40	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
70	20230619	140450	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3620	0	3	0.00	292534125	81632	289.96	3620	3620	3565	4705	2535	3620	3583.57	1.82	0	26521	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1262	6.32	0.63	12	0.23	573.00	5739.00	4265	20221205	-15.12	3245	20220623	11.56	3815	-5.11	20230404	3405	6.31	20230103	4265	-15.12	20221205	3245	11.56	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
71	20230619	130839	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	-10	5	-0.28	260186530	72651	258.06	3620	3620	3565	4705	2535	3620	3581.32	1.82	0	28992	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1259	6.30	0.63	12	0.21	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
72	20230619	120411	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	-15	5	-0.41	256276210	71566	254.20	3620	3620	3565	4705	2535	3620	3580.98	1.82	0	29423	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1257	6.29	0.63	12	0.21	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
73	20230619	110413	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	-10	5	-0.28	243646695	68049	241.71	3620	3620	3565	4705	2535	3620	3580.46	1.82	0	30147	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1259	6.30	0.63	12	0.20	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
74	20230619	100327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	-20	5	-0.55	31617660	8781	31.19	3620	3620	3590	4705	2535	3620	3600.69	1.82	0	1564	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1255	6.28	0.63	12	0.03	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
75	20230619	090832	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3620	0	3	0.00	10860	3	0.01	3620	3620	3620	4705	2535	3620	3620.00	1.82	0	0	3646	3632	3611	3597	3576	3640	3605	174	1085	500	2670	5	1	34869420	1262	6.32	0.63	12	0.00	573.00	5739.00	4265	20221205	-15.12	3245	20220623	11.56	3815	-5.11	20230404	3405	6.31	20230103	4265	-15.12	20221205	3245	11.56	20220623	2.18	N	014530	500	174 억	635506	N	N	12	N	N
76	20230616	160124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3620	20	2	0.56	101010255	28002	33.56	3600	3625	3590	4680	2520	3600	3606.24	1.83	0	-41	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1262	6.32	0.63	12	0.08	573.00	5739.00	4265	20221205	-15.12	3245	20220623	11.56	3815	-5.11	20230404	3405	6.31	20230103	4265	-15.12	20221205	3245	11.56	20220623	2.23	N	014530	500	174 억	637930	N	N	12	N	N
77	20230616	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3625	25	2	0.69	91631955	25412	30.45	3600	3625	3590	4680	2520	3600	3605.85	1.83	0	-61	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1264	6.33	0.63	12	0.07	573.00	5739.00	4265	20221205	-15.01	3245	20220623	11.71	3815	-4.98	20230404	3405	6.46	20230103	4265	-15.01	20221205	3245	11.71	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
78	20230616	140739	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	10	2	0.28	75570885	20963	25.12	3600	3625	3590	4680	2520	3600	3604.97	1.83	0	-62	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1259	6.30	0.63	12	0.06	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
79	20230616	130953	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3610	10	2	0.28	67653765	18772	22.50	3600	3625	3590	4680	2520	3600	3603.97	1.83	0	-36	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1259	6.30	0.63	12	0.05	573.00	5739.00	4265	20221205	-15.36	3245	20220623	11.25	3815	-5.37	20230404	3405	6.02	20230103	4265	-15.36	20221205	3245	11.25	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
80	20230616	120134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3605	5	2	0.14	53164840	14762	17.69	3600	3625	3590	4680	2520	3600	3601.47	1.83	0	24	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1257	6.29	0.63	12	0.04	573.00	5739.00	4265	20221205	-15.47	3245	20220623	11.09	3815	-5.50	20230404	3405	5.87	20230103	4265	-15.47	20221205	3245	11.09	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
81	20230616	110535	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3595	-5	5	-0.14	46763570	12984	15.56	3600	3625	3590	4680	2520	3600	3601.63	1.83	0	22	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1254	6.27	0.63	12	0.04	573.00	5739.00	4265	20221205	-15.71	3245	20220623	10.79	3815	-5.77	20230404	3405	5.58	20230103	4265	-15.71	20221205	3245	10.79	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
82	20230616	100904	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3600	0	3	0.00	25769730	7146	8.56	3600	3625	3590	4680	2520	3600	3606.18	1.83	0	-452	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1255	6.28	0.63	12	0.02	573.00	5739.00	4265	20221205	-15.59	3245	20220623	10.94	3815	-5.64	20230404	3405	5.73	20230103	4265	-15.59	20221205	3245	10.94	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
83	20230616	090200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3620	20	2	0.56	2365440	657	0.79	3600	3620	3600	4680	2520	3600	3600.37	1.83	0	0	3673	3636	3588	3551	3503	3642	3557	174	1080	500	2660	5	1	34869420	1262	6.32	0.63	12	0.00	573.00	5739.00	4265	20221205	-15.12	3245	20220623	11.56	3815	-5.11	20230404	3405	6.31	20230103	4265	-15.12	20221205	3245	11.56	20220623	2.23	N	014530	500	174 억	637930	N	N	11	N	N
84	20230615	150124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3580	-25	5	-0.69	279826080	78144	77.21	3600	3625	3540	4685	2525	3605	3580.90	1.92	0	-23917	3655	3630	3610	3585	3565	3620	3575	174	1080	500	2660	5	1	34869420	1248	6.25	0.62	12	0.22	573.00	5739.00	4265	20221205	-16.06	3245	20220623	10.32	3815	-6.16	20230404	3405	5.14	20230103	4265	-16.06	20221205	3245	10.32	20220623	2.24	N	014530	500	174 억	668447	N	N	15	N	N
85	20230615	140727	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3575	-30	5	-0.83	263586840	73615	72.74	3600	3625	3540	4685	2525	3605	3580.61	1.92	0	-21678	3655	3630	3610	3585	3565	3620	3575	174	1080	500	2660	5	1	34869420	1247	6.24	0.62	12	0.21	573.00	5739.00	4265	20221205	-16.18	3245	20220623	10.17	3815	-6.29	20230404	3405	4.99	20230103	4265	-16.18	20221205	3245	10.17	20220623	2.24	N	014530	500	174 억	668447	N	N	15	N	N
86	20230615	131015	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3565	-40	5	-1.11	258681985	72246	71.38	3600	3625	3540	4685	2525	3605	3580.57	1.92	0	-21650	3655	3630	3610	3585	3565	3620	3575	174	1080	500	2660	5	1	34869420	1243	6.22	0.62	12	0.21	573.00	5739.00	4265	20221205	-16.41	3245	20220623	9.86	3815	-6.55	20230404	3405	4.70	20230103	4265	-16.41	20221205	3245	9.86	20220623	2.24	N	014530	500	174 억	668447	N	N	15	N	N
87	20230615	120810	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3570	-35	5	-0.97	227988975	63645	62.89	3600	3625	3540	4685	2525	3605	3582.20	1.92	0	-20519	3655	3630	3610	3585	3565	3620	3575	174	1080	500	2660	5	1	34869420	1245	6.23	0.62	12	0.18	573.00	5739.00	4265	20221205	-16.30	3245	20220623	10.02	3815	-6.42	20230404	3405	4.85	20230103	4265	-16.30	20221205	3245	10.02	20220623	2.24	N	014530	500	174 억	668447	N	N	15	N	N
88	20230615	110708	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3580	-25	5	-0.69	144898435	40306	39.82	3600	3625	3580	4685	2525	3605	3594.96	1.92	0	-13309	3655	3630	3610	3585	3565	3620	3575	174	1080	500	2660	5	1	34869420	1248	6.25	0.62	12	0.12	573.00	5739.00	4265	20221205	-16.06	3245	20220623	10.32	3815	-6.16	20230404	3405	5.14	20230103	4265	-16.06	20221205	3245	10.32	20220623	2.24	N	014530	500	174 억	668447	N	N	15	N	N
89	20230611	184558	55	40.00	KOSPI	화학	N	N	N	Y	40	N	3625	0	3	0.00	218130880	60260	142.77	3640	3640	3610	4710	2540	3625	3619.80	2.03	-9715	-9804	3668	3646	3628	3606	3588	3657	3617	174	1085	500	2680	5	1	34869420	1264	6.33	0.63	12	0.17	573.00	5739.00	4725	20220610	-23.28	3245	20220623	11.71	3815	-4.98	20230404	3405	6.46	20230103	4725	-23.28	20220610	3245	11.71	20220623	2.31	N	014530	500	174 억	708354	N	N	1	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History