KissMeData/014440/price/prices-20230601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	3920	50	2	1.29	82171315	21353	69.22	3870	3920	3815	5030	2710	3870	3848.23	52.98	0	-1266	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	784	11.74	0.49	12	0.11	334.00	7968.00	4490	20220908	-12.69	3155	20221013	24.25	4490	-12.69	20230503	3180	23.27	20230103	4490	-12.69	20220908	3155	24.25	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
3	20230630	150259	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-5	5	-0.13	60876435	15870	51.44	3870	3870	3815	5030	2710	3870	3835.94	52.98	0	-1975	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	773	11.57	0.49	12	0.08	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
4	20230630	140259	57	100.00	KOSPI	화학	N	N	N	N		N	3860	-10	5	-0.26	53088260	13847	44.88	3870	3870	3815	5030	2710	3870	3833.92	52.98	0	-1666	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	772	11.56	0.48	12	0.07	334.00	7968.00	4490	20220908	-14.03	3155	20221013	22.35	4490	-14.03	20230503	3180	21.38	20230103	4490	-14.03	20220908	3155	22.35	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
5	20230630	130259	57	100.00	KOSPI	화학	N	N	N	N		N	3845	-25	5	-0.65	51035265	13313	43.15	3870	3870	3815	5030	2710	3870	3833.49	52.98	0	-1615	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	769	11.51	0.48	12	0.07	334.00	7968.00	4490	20220908	-14.37	3155	20221013	21.87	4490	-14.37	20230503	3180	20.91	20230103	4490	-14.37	20220908	3155	21.87	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
6	20230630	120257	57	100.00	KOSPI	화학	N	N	N	N		N	3855	-15	5	-0.39	40376545	10531	34.14	3870	3870	3815	5030	2710	3870	3834.07	52.98	0	-1430	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	771	11.54	0.48	12	0.05	334.00	7968.00	4490	20220908	-14.14	3155	20221013	22.19	4490	-14.14	20230503	3180	21.23	20230103	4490	-14.14	20220908	3155	22.19	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
7	20230630	110259	57	100.00	KOSPI	화학	N	N	N	N		N	3850	-20	5	-0.52	23398185	6107	19.80	3870	3870	3815	5030	2710	3870	3831.37	52.98	0	-2785	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	770	11.53	0.48	12	0.03	334.00	7968.00	4490	20220908	-14.25	3155	20221013	22.03	4490	-14.25	20230503	3180	21.07	20230103	4490	-14.25	20220908	3155	22.03	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
8	20230630	100258	57	100.00	KOSPI	화학	N	N	N	N		N	3845	-25	5	-0.65	21093100	5507	17.85	3870	3870	3815	5030	2710	3870	3830.23	52.98	0	-2525	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	769	11.51	0.48	12	0.03	334.00	7968.00	4490	20220908	-14.37	3155	20221013	21.87	4490	-14.37	20230503	3180	20.91	20230103	4490	-14.37	20220908	3155	21.87	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
9	20230630	090259	57	100.00	KOSPI	화학	N	N	N	N		N	3835	-35	5	-0.90	1170685	305	0.99	3870	3870	3835	5030	2710	3870	3838.31	52.98	0	245	3943	3906	3868	3831	3793	3887	3812	100	1160	500	2780	5	1	20000000	767	11.48	0.48	12	0.00	334.00	7968.00	4490	20220908	-14.59	3155	20221013	21.55	4490	-14.59	20230503	3180	20.60	20230103	4490	-14.59	20220908	3155	21.55	20221013	2.02	N	014440	500	100 억	10596779	N	N	2	N	N
10	20230629	160258	57	100.00	KOSPI	화학	N	N	N	N		N	3870	-10	5	-0.26	119162560	30849	84.95	3875	3905	3830	5040	2720	3880	3862.77	53.02	0	-7637	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	774	11.59	0.49	12	0.15	334.00	7968.00	4490	20220908	-13.81	3155	20221013	22.66	4490	-13.81	20230503	3180	21.70	20230103	4490	-13.81	20220908	3155	22.66	20221013	2.01	N	014440	500	100 억	10604685	N	N	2	N	N
11	20230629	150257	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-15	5	-0.39	108799920	28174	77.58	3875	3905	3830	5040	2720	3880	3861.71	53.02	0	-6792	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	773	11.57	0.49	12	0.14	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
12	20230629	140256	57	100.00	KOSPI	화학	N	N	N	N		N	3885	5	2	0.13	106505800	27581	75.95	3875	3905	3830	5040	2720	3880	3861.56	53.02	0	-6369	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	777	11.63	0.49	12	0.14	334.00	7968.00	4490	20220908	-13.47	3155	20221013	23.14	4490	-13.47	20230503	3180	22.17	20230103	4490	-13.47	20220908	3155	23.14	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
13	20230629	130256	57	100.00	KOSPI	화학	N	N	N	N		N	3845	-35	5	-0.90	91744420	23756	65.42	3875	3905	3830	5040	2720	3880	3861.95	53.02	0	-5983	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	769	11.51	0.48	12	0.12	334.00	7968.00	4490	20220908	-14.37	3155	20221013	21.87	4490	-14.37	20230503	3180	20.91	20230103	4490	-14.37	20220908	3155	21.87	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
14	20230629	120258	57	100.00	KOSPI	화학	N	N	N	N		N	3870	-10	5	-0.26	72587195	18781	51.72	3875	3905	3830	5040	2720	3880	3864.93	53.02	0	-4897	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	774	11.59	0.49	12	0.09	334.00	7968.00	4490	20220908	-13.81	3155	20221013	22.66	4490	-13.81	20230503	3180	21.70	20230103	4490	-13.81	20220908	3155	22.66	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
15	20230629	110257	57	100.00	KOSPI	화학	N	N	N	N		N	3880	0	3	0.00	49908240	12907	35.54	3875	3905	3850	5040	2720	3880	3866.76	53.02	0	-781	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	776	11.62	0.49	12	0.06	334.00	7968.00	4490	20220908	-13.59	3155	20221013	22.98	4490	-13.59	20230503	3180	22.01	20230103	4490	-13.59	20220908	3155	22.98	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
16	20230629	100258	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-15	5	-0.39	30094410	7786	21.44	3875	3905	3850	5040	2720	3880	3865.20	53.02	0	325	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	773	11.57	0.49	12	0.04	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
17	20230629	090257	57	100.00	KOSPI	화학	N	N	N	N		N	3880	0	3	0.00	1779170	459	1.26	3875	3880	3870	5040	2720	3880	3876.19	53.02	0	-13	3986	3932	3906	3852	3826	3920	3840	100	1160	500	2790	5	1	20000000	776	11.62	0.49	12	0.00	334.00	7968.00	4490	20220908	-13.59	3155	20221013	22.98	4490	-13.59	20230503	3180	22.01	20230103	4490	-13.59	20220908	3155	22.98	20221013	2.01	N	014440	500	100 억	10604685	N	N	0	N	N
18	20230628	160256	57	100.00	KOSPI	화학	N	N	N	N		N	3880	-80	5	-2.02	141333510	36183	138.90	3950	3960	3880	5140	2775	3960	3906.49	53.03	0	-1102	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	776	11.62	0.49	12	0.18	334.00	7968.00	4490	20220908	-13.59	3155	20221013	22.98	4490	-13.59	20230503	3180	22.01	20230103	4490	-13.59	20220908	3155	22.98	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
19	20230628	150257	57	100.00	KOSPI	화학	N	N	N	N		N	3900	-60	5	-1.52	120012405	30694	117.83	3950	3960	3885	5140	2775	3960	3909.96	53.03	0	689	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	780	11.68	0.49	12	0.15	334.00	7968.00	4490	20220908	-13.14	3155	20221013	23.61	4490	-13.14	20230503	3180	22.64	20230103	4490	-13.14	20220908	3155	23.61	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
20	20230628	140255	57	100.00	KOSPI	화학	N	N	N	N		N	3910	-50	5	-1.26	102579660	26215	100.63	3950	3960	3890	5140	2775	3960	3913.01	53.03	0	1373	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	782	11.71	0.49	12	0.13	334.00	7968.00	4490	20220908	-12.92	3155	20221013	23.93	4490	-12.92	20230503	3180	22.96	20230103	4490	-12.92	20220908	3155	23.93	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
21	20230628	130255	57	100.00	KOSPI	화학	N	N	N	N		N	3925	-35	5	-0.88	74328535	18971	72.83	3950	3960	3905	5140	2775	3960	3918.01	53.03	0	1858	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	785	11.75	0.49	12	0.09	334.00	7968.00	4490	20220908	-12.58	3155	20221013	24.41	4490	-12.58	20230503	3180	23.43	20230103	4490	-12.58	20220908	3155	24.41	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
22	20230628	120234	57	100.00	KOSPI	화학	N	N	N	N		N	3925	-35	5	-0.88	66859320	17066	65.51	3950	3960	3905	5140	2775	3960	3917.69	53.03	0	1873	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	785	11.75	0.49	12	0.09	334.00	7968.00	4490	20220908	-12.58	3155	20221013	24.41	4490	-12.58	20230503	3180	23.43	20230103	4490	-12.58	20220908	3155	24.41	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
23	20230628	110258	57	100.00	KOSPI	화학	N	N	N	N		N	3945	-15	5	-0.38	57285110	14621	56.13	3950	3960	3905	5140	2775	3960	3918.00	53.03	0	2011	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	789	11.81	0.50	12	0.07	334.00	7968.00	4490	20220908	-12.14	3155	20221013	25.04	4490	-12.14	20230503	3180	24.06	20230103	4490	-12.14	20220908	3155	25.04	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
24	20230628	100256	57	100.00	KOSPI	화학	N	N	N	N		N	3955	-5	5	-0.13	21463440	5462	20.97	3950	3960	3920	5140	2775	3960	3929.59	53.03	0	472	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	791	11.84	0.50	12	0.03	334.00	7968.00	4490	20220908	-11.92	3155	20221013	25.36	4490	-11.92	20230503	3180	24.37	20230103	4490	-11.92	20220908	3155	25.36	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
25	20230628	090256	57	100.00	KOSPI	화학	N	N	N	N		N	3930	-30	5	-0.76	1030930	261	1.00	3950	3950	3930	5140	2775	3960	3949.92	53.03	0	-212	4040	4000	3960	3920	3880	3980	3900	100	1182	500	2850	5	1	20000000	786	11.77	0.49	12	0.00	334.00	7968.00	4490	20220908	-12.47	3155	20221013	24.56	4490	-12.47	20230503	3180	23.58	20230103	4490	-12.47	20220908	3155	24.56	20221013	2.02	N	014440	500	100 억	10605060	N	N	15	N	N
26	20230627	160257	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3960	-25	5	-0.63	102312830	25845	101.96	3985	4000	3920	5180	2790	3985	3958.71	53.02	0	519	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	792	11.86	0.50	12	0.13	334.00	7968.00	4490	20220908	-11.80	3155	20221013	25.52	4490	-11.80	20230503	3180	24.53	20230103	4490	-11.80	20220908	3155	25.52	20221013	2.01	N	014440	500	100 억	10604873	N	N	15	N	N
27	20230627	150258	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3960	-25	5	-0.63	96935240	24487	96.60	3985	4000	3920	5180	2790	3985	3958.64	53.02	0	528	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	792	11.86	0.50	12	0.12	334.00	7968.00	4490	20220908	-11.80	3155	20221013	25.52	4490	-11.80	20230503	3180	24.53	20230103	4490	-11.80	20220908	3155	25.52	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
28	20230627	140300	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3985	0	3	0.00	56938515	14403	56.82	3985	4000	3920	5180	2790	3985	3953.24	53.02	0	-799	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	797	11.93	0.50	12	0.07	334.00	7968.00	4490	20220908	-11.25	3155	20221013	26.31	4490	-11.25	20230503	3180	25.31	20230103	4490	-11.25	20220908	3155	26.31	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
29	20230627	130300	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3945	-40	5	-1.00	50103060	12676	50.01	3985	4000	3920	5180	2790	3985	3952.59	53.02	0	-740	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	789	11.81	0.50	12	0.06	334.00	7968.00	4490	20220908	-12.14	3155	20221013	25.04	4490	-12.14	20230503	3180	24.06	20230103	4490	-12.14	20220908	3155	25.04	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
30	20230627	120301	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3950	-35	5	-0.88	43241735	10935	43.14	3985	4000	3920	5180	2790	3985	3954.43	53.02	0	-585	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	790	11.83	0.50	12	0.05	334.00	7968.00	4490	20220908	-12.03	3155	20221013	25.20	4490	-12.03	20230503	3180	24.21	20230103	4490	-12.03	20220908	3155	25.20	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
31	20230627	110300	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3940	-45	5	-1.13	38769385	9801	38.66	3985	4000	3920	5180	2790	3985	3955.66	53.02	0	-714	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	788	11.80	0.49	12	0.05	334.00	7968.00	4490	20220908	-12.25	3155	20221013	24.88	4490	-12.25	20230503	3180	23.90	20230103	4490	-12.25	20220908	3155	24.88	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
32	20230627	100255	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3955	-30	5	-0.75	18711230	4717	18.61	3985	4000	3945	5180	2790	3985	3966.76	53.02	0	-529	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	791	11.84	0.50	12	0.02	334.00	7968.00	4490	20220908	-11.92	3155	20221013	25.36	4490	-11.92	20230503	3180	24.37	20230103	4490	-11.92	20220908	3155	25.36	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
33	20230627	090257	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3970	-15	5	-0.38	5280110	1325	5.23	3985	3985	3970	5180	2790	3985	3984.99	53.02	0	-357	4138	4061	3933	3856	3728	4100	3895	100	1195	500	2860	5	1	20000000	794	11.89	0.50	12	0.01	334.00	7968.00	4490	20220908	-11.58	3155	20221013	25.83	4490	-11.58	20230503	3180	24.84	20230103	4490	-11.58	20220908	3155	25.83	20221013	2.01	N	014440	500	100 억	10604873	N	N	7	N	N
34	20230626	160256	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3985	15	2	0.38	99138355	25213	69.73	3925	4010	3805	5160	2780	3970	3931.88	53.00	0	5038	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	797	11.93	0.50	12	0.13	334.00	7968.00	4490	20220908	-11.25	3155	20221013	26.31	4490	-11.25	20230503	3180	25.31	20230103	4490	-11.25	20220908	3155	26.31	20221013	2.02	N	014440	500	100 억	10600732	N	N	7	N	N
35	20230626	150258	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3955	-15	5	-0.38	81142440	20679	57.19	3925	4010	3805	5160	2780	3970	3923.91	53.00	0	4547	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	791	11.84	0.50	12	0.10	334.00	7968.00	4490	20220908	-11.92	3155	20221013	25.36	4490	-11.92	20230503	3180	24.37	20230103	4490	-11.92	20220908	3155	25.36	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
36	20230626	140256	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3950	-20	5	-0.50	76832365	19586	54.17	3925	4010	3805	5160	2780	3970	3922.82	53.00	0	4619	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	790	11.83	0.50	12	0.10	334.00	7968.00	4490	20220908	-12.03	3155	20221013	25.20	4490	-12.03	20230503	3180	24.21	20230103	4490	-12.03	20220908	3155	25.20	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
37	20230626	130257	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3940	-30	5	-0.76	71880030	18330	50.69	3925	4010	3805	5160	2780	3970	3921.44	53.00	0	4684	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	788	11.80	0.49	12	0.09	334.00	7968.00	4490	20220908	-12.25	3155	20221013	24.88	4490	-12.25	20230503	3180	23.90	20230103	4490	-12.25	20220908	3155	24.88	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
38	20230626	120255	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3950	-20	5	-0.50	71619625	18264	50.51	3925	4010	3805	5160	2780	3970	3921.35	53.00	0	4687	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	790	11.83	0.50	12	0.09	334.00	7968.00	4490	20220908	-12.03	3155	20221013	25.20	4490	-12.03	20230503	3180	24.21	20230103	4490	-12.03	20220908	3155	25.20	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
39	20230626	110255	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3960	-10	5	-0.25	64401180	16431	45.44	3925	4010	3805	5160	2780	3970	3919.49	53.00	0	4062	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	792	11.86	0.50	12	0.08	334.00	7968.00	4490	20220908	-11.80	3155	20221013	25.52	4490	-11.80	20230503	3180	24.53	20230103	4490	-11.80	20220908	3155	25.52	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
40	20230626	100256	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3970	0	3	0.00	53340670	13628	37.69	3925	4010	3805	5160	2780	3970	3914.05	53.00	0	2579	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	794	11.89	0.50	12	0.07	334.00	7968.00	4490	20220908	-11.58	3155	20221013	25.83	4490	-11.58	20230503	3180	24.84	20230103	4490	-11.58	20220908	3155	25.83	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
41	20230626	090256	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3900	-70	5	-1.76	21165375	5471	15.13	3925	3930	3805	5160	2780	3970	3868.65	53.00	0	-499	4056	4012	3976	3932	3896	4035	3955	100	1190	500	2850	5	1	20000000	780	11.68	0.49	12	0.03	334.00	7968.00	4490	20220908	-13.14	3155	20221013	23.61	4490	-13.14	20230503	3180	22.64	20230103	4490	-13.14	20220908	3155	23.61	20221013	2.02	N	014440	500	100 억	10600732	N	N	28	N	N
42	20230623	154706	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3970	-40	5	-1.00	140303180	35340	95.23	3950	4020	3940	5210	2810	4010	3970.10	52.99	0	3633	4070	4040	3995	3965	3920	4017	3942	100	1200	500	2880	5	1	20000000	794	11.89	0.50	12	0.18	334.00	7968.00	4490	20220908	-11.58	3155	20221013	25.83	4490	-11.58	20230503	3180	24.84	20230103	4490	-11.58	20220908	3155	25.83	20221013	1.99	N	014440	500	100 억	10598342	N	N	28	N	N
43	20230623	140230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3985	-25	5	-0.62	94800525	23842	64.25	3950	4020	3950	5210	2810	4010	3976.20	52.99	0	3495	4070	4040	3995	3965	3920	4017	3942	100	1200	500	2880	5	1	20000000	797	11.93	0.50	12	0.12	334.00	7968.00	4490	20220908	-11.25	3155	20221013	26.31	4490	-11.25	20230503	3180	25.31	20230103	4490	-11.25	20220908	3155	26.31	20221013	1.99	N	014440	500	100 억	10598342	N	N	14	N	N
44	20230622	161006	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4010	-20	5	-0.50	145894085	36656	129.43	4025	4025	3950	5230	2825	4030	3980.05	53.04	0	-9401	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	802	12.01	0.50	12	0.18	334.00	7968.00	4490	20220908	-10.69	3155	20221013	27.10	4490	-10.69	20230503	3180	26.10	20230103	4490	-10.69	20220908	3155	27.10	20221013	1.99	N	014440	500	100 억	10608408	N	N	14	N	N
45	20230622	150903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4010	-20	5	-0.50	143284960	36004	127.12	4025	4025	3950	5230	2825	4030	3979.70	53.04	0	-9296	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	802	12.01	0.50	12	0.18	334.00	7968.00	4490	20220908	-10.69	3155	20221013	27.10	4490	-10.69	20230503	3180	26.10	20230103	4490	-10.69	20220908	3155	27.10	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
46	20230622	140649	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3985	-45	5	-1.12	100100070	25204	88.99	4025	4025	3950	5230	2825	4030	3971.59	53.04	0	-7116	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	797	11.93	0.50	12	0.13	334.00	7968.00	4490	20220908	-11.25	3155	20221013	26.31	4490	-11.25	20230503	3180	25.31	20230103	4490	-11.25	20220908	3155	26.31	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
47	20230622	130412	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3975	-55	5	-1.36	88547745	22303	78.75	4025	4025	3950	5230	2825	4030	3970.22	53.04	0	-5961	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	795	11.90	0.50	12	0.11	334.00	7968.00	4490	20220908	-11.47	3155	20221013	25.99	4490	-11.47	20230503	3180	25.00	20230103	4490	-11.47	20220908	3155	25.99	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
48	20230622	120951	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3970	-60	5	-1.49	60177960	15136	53.44	4025	4025	3950	5230	2825	4030	3975.82	53.04	0	-5908	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	794	11.89	0.50	12	0.08	334.00	7968.00	4490	20220908	-11.58	3155	20221013	25.83	4490	-11.58	20230503	3180	24.84	20230103	4490	-11.58	20220908	3155	25.83	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
49	20230622	110557	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3985	-45	5	-1.12	41380890	10415	36.77	4025	4025	3950	5230	2825	4030	3973.20	53.04	0	-2932	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	797	11.93	0.50	12	0.05	334.00	7968.00	4490	20220908	-11.25	3155	20221013	26.31	4490	-11.25	20230503	3180	25.31	20230103	4490	-11.25	20220908	3155	26.31	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
50	20230622	100410	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3985	-45	5	-1.12	34471605	8676	30.63	4025	4025	3950	5230	2825	4030	3973.21	53.04	0	-2102	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	797	11.93	0.50	12	0.04	334.00	7968.00	4490	20220908	-11.25	3155	20221013	26.31	4490	-11.25	20230503	3180	25.31	20230103	4490	-11.25	20220908	3155	26.31	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
51	20230622	090708	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3970	-60	5	-1.49	15700380	3951	13.95	4025	4025	3950	5230	2825	4030	3973.77	53.04	0	-1895	4123	4076	4028	3981	3933	4052	3957	100	1202	500	2900	5	1	20000000	794	11.89	0.50	12	0.02	334.00	7968.00	4490	20220908	-11.58	3155	20221013	25.83	4490	-11.58	20230503	3180	24.84	20230103	4490	-11.58	20220908	3155	25.83	20221013	1.99	N	014440	500	100 억	10608408	N	N	289	N	N
52	20230621	160915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4030	-20	5	-0.49	113445360	28132	34.54	4050	4075	3980	5260	2835	4050	4032.61	53.06	0	-2066	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	806	12.07	0.51	12	0.14	334.00	7968.00	4490	20220908	-10.24	3155	20221013	27.73	4490	-10.24	20230503	3180	26.73	20230103	4490	-10.24	20220908	3155	27.73	20221013	2.10	N	014440	500	100 억	10612406	N	N	289	N	N
53	20230621	150251	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4020	-30	5	-0.74	97308785	24108	29.60	4050	4075	3980	5260	2835	4050	4036.37	53.06	0	-1261	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	804	12.04	0.50	12	0.12	334.00	7968.00	4490	20220908	-10.47	3155	20221013	27.42	4490	-10.47	20230503	3180	26.42	20230103	4490	-10.47	20220908	3155	27.42	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
54	20230621	140605	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4040	-10	5	-0.25	71332495	17633	21.65	4050	4075	4020	5260	2835	4050	4045.40	53.06	0	-662	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	808	12.10	0.51	12	0.09	334.00	7968.00	4490	20220908	-10.02	3155	20221013	28.05	4490	-10.02	20230503	3180	27.04	20230103	4490	-10.02	20220908	3155	28.05	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
55	20230621	130458	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4050	0	3	0.00	60934680	15059	18.49	4050	4075	4020	5260	2835	4050	4046.40	53.06	0	588	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	810	12.13	0.51	12	0.08	334.00	7968.00	4490	20220908	-9.80	3155	20221013	28.37	4490	-9.80	20230503	3180	27.36	20230103	4490	-9.80	20220908	3155	28.37	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
56	20230621	120621	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4040	-10	5	-0.25	49673260	12275	15.07	4050	4075	4020	5260	2835	4050	4046.70	53.06	0	1079	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	808	12.10	0.51	12	0.06	334.00	7968.00	4490	20220908	-10.02	3155	20221013	28.05	4490	-10.02	20230503	3180	27.04	20230103	4490	-10.02	20220908	3155	28.05	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
57	20230621	110459	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4050	0	3	0.00	35378895	8741	10.73	4050	4075	4020	5260	2835	4050	4047.47	53.06	0	1608	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	810	12.13	0.51	12	0.04	334.00	7968.00	4490	20220908	-9.80	3155	20221013	28.37	4490	-9.80	20230503	3180	27.36	20230103	4490	-9.80	20220908	3155	28.37	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
58	20230621	101008	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4065	15	2	0.37	26654120	6589	8.09	4050	4075	4020	5260	2835	4050	4045.25	53.06	0	1607	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	813	12.17	0.51	12	0.03	334.00	7968.00	4490	20220908	-9.47	3155	20221013	28.84	4490	-9.47	20230503	3180	27.83	20230103	4490	-9.47	20220908	3155	28.84	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
59	20230621	090445	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4040	-10	5	-0.25	566470	140	0.17	4050	4050	4040	5260	2835	4050	4046.21	53.06	0	42	4236	4142	4021	3927	3806	4190	3975	100	1212	500	2910	5	1	20000000	808	12.10	0.51	12	0.00	334.00	7968.00	4490	20220908	-10.02	3155	20221013	28.05	4490	-10.02	20230503	3180	27.04	20230103	4490	-10.02	20220908	3155	28.05	20221013	2.10	N	014440	500	100 억	10612406	N	N	12	N	N
60	20230620	160428	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4050	5	2	0.12	328338720	80734	91.32	4045	4115	3900	5250	2835	4045	4066.92	53.05	0	1893	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	810	12.13	0.51	12	0.40	334.00	7968.00	4490	20220908	-9.80	3155	20221013	28.37	4490	-9.80	20230503	3180	27.36	20230103	4490	-9.80	20220908	3155	28.37	20221013	2.09	N	014440	500	100 억	10609915	N	N	12	N	N
61	20230620	151022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4045	0	3	0.00	303513600	74604	84.38	4045	4115	3900	5250	2835	4045	4068.33	53.05	0	1925	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	809	12.11	0.51	12	0.37	334.00	7968.00	4490	20220908	-9.91	3155	20221013	28.21	4490	-9.91	20230503	3180	27.20	20230103	4490	-9.91	20220908	3155	28.21	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
62	20230620	140629	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4075	30	2	0.74	277206110	68108	77.03	4045	4115	3900	5250	2835	4045	4070.10	53.05	0	2148	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	815	12.20	0.51	12	0.34	334.00	7968.00	4490	20220908	-9.24	3155	20221013	29.16	4490	-9.24	20230503	3180	28.14	20230103	4490	-9.24	20220908	3155	29.16	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
63	20230620	130913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4050	5	2	0.12	259013605	63621	71.96	4045	4115	3900	5250	2835	4045	4071.20	53.05	0	728	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	810	12.13	0.51	12	0.32	334.00	7968.00	4490	20220908	-9.80	3155	20221013	28.37	4490	-9.80	20230503	3180	27.36	20230103	4490	-9.80	20220908	3155	28.37	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
64	20230620	120842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4065	20	2	0.49	240182090	58969	66.70	4045	4115	3900	5250	2835	4045	4073.02	53.05	0	-543	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	813	12.17	0.51	12	0.29	334.00	7968.00	4490	20220908	-9.47	3155	20221013	28.84	4490	-9.47	20230503	3180	27.83	20230103	4490	-9.47	20220908	3155	28.84	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
65	20230620	110840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4080	35	2	0.87	236438260	58050	65.66	4045	4115	3900	5250	2835	4045	4073.01	53.05	0	-508	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	816	12.22	0.51	12	0.29	334.00	7968.00	4490	20220908	-9.13	3155	20221013	29.32	4490	-9.13	20230503	3180	28.30	20230103	4490	-9.13	20220908	3155	29.32	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
66	20230620	100411	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4105	60	2	1.48	170597430	41912	47.41	4045	4115	3900	5250	2835	4045	4070.37	53.05	0	3895	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	821	12.29	0.52	12	0.21	334.00	7968.00	4490	20220908	-8.57	3155	20221013	30.11	4490	-8.57	20230503	3180	29.09	20230103	4490	-8.57	20220908	3155	30.11	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
67	20230620	091004	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4010	-35	5	-0.87	24245100	6047	6.84	4045	4060	3900	5250	2835	4045	4009.44	53.05	0	1627	4141	4092	4001	3952	3861	4117	3977	100	1207	500	2910	5	1	20000000	802	12.01	0.50	12	0.03	334.00	7968.00	4490	20220908	-10.69	3155	20221013	27.10	4490	-10.69	20230503	3180	26.10	20230103	4490	-10.69	20220908	3155	27.10	20221013	2.09	N	014440	500	100 억	10609915	N	N	15	N	N
68	20230619	160754	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4045	95	2	2.41	349413025	88170	124.95	3950	4050	3910	5130	2765	3950	3962.79	52.95	0	21069	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	809	12.11	0.51	12	0.44	334.00	7968.00	4490	20220908	-9.91	3155	20221013	28.21	4490	-9.91	20230503	3180	27.20	20230103	4490	-9.91	20220908	3155	28.21	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
69	20230619	150122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4045	95	2	2.41	332283040	83930	118.94	3950	4050	3910	5130	2765	3950	3959.05	52.95	0	20142	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	809	12.11	0.51	12	0.42	334.00	7968.00	4490	20220908	-9.91	3155	20221013	28.21	4490	-9.91	20230503	3180	27.20	20230103	4490	-9.91	20220908	3155	28.21	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
70	20230619	141029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4030	80	2	2.03	310488290	78534	111.29	3950	4050	3910	5130	2765	3950	3953.55	52.95	0	17259	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	806	12.07	0.51	12	0.39	334.00	7968.00	4490	20220908	-10.24	3155	20221013	27.73	4490	-10.24	20230503	3180	26.73	20230103	4490	-10.24	20220908	3155	27.73	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
71	20230619	130102	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3945	-5	5	-0.13	140686255	35748	50.66	3950	3985	3910	5130	2765	3950	3935.50	52.95	0	5944	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	789	11.81	0.50	12	0.18	334.00	7968.00	4490	20220908	-12.14	3155	20221013	25.04	4490	-12.14	20230503	3180	24.06	20230103	4490	-12.14	20220908	3155	25.04	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
72	20230619	120327	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3955	5	2	0.13	74253690	18886	26.76	3950	3985	3910	5130	2765	3950	3931.68	52.95	0	2177	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	791	11.84	0.50	12	0.09	334.00	7968.00	4490	20220908	-11.92	3155	20221013	25.36	4490	-11.92	20230503	3180	24.37	20230103	4490	-11.92	20220908	3155	25.36	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
73	20230619	110854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3940	-10	5	-0.25	69855375	17771	25.18	3950	3985	3910	5130	2765	3950	3930.86	52.95	0	1532	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	788	11.80	0.49	12	0.09	334.00	7968.00	4490	20220908	-12.25	3155	20221013	24.88	4490	-12.25	20230503	3180	23.90	20230103	4490	-12.25	20220908	3155	24.88	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
74	20230619	100859	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3930	-20	5	-0.51	20449285	5191	7.36	3950	3985	3910	5130	2765	3950	3939.37	52.95	0	25	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	786	11.77	0.49	12	0.03	334.00	7968.00	4490	20220908	-12.47	3155	20221013	24.56	4490	-12.47	20230503	3180	23.58	20230103	4490	-12.47	20220908	3155	24.56	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
75	20230619	090834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3935	-15	5	-0.38	11372985	2883	4.09	3950	3985	3925	5130	2765	3950	3944.84	52.95	0	922	4023	3986	3918	3881	3813	4005	3900	100	1182	500	2840	5	1	20000000	787	11.78	0.49	12	0.01	334.00	7968.00	4490	20220908	-12.36	3155	20221013	24.72	4490	-12.36	20230503	3180	23.74	20230103	4490	-12.36	20220908	3155	24.72	20221013	2.07	N	014440	500	100 억	10589169	N	N	15	N	N
76	20230616	160248	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3950	65	2	1.67	275550000	70565	95.22	3860	3955	3850	5050	2720	3885	3904.61	52.80	0	24847	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	790	11.83	0.50	12	0.35	334.00	7968.00	4490	20220908	-12.03	3155	20221013	25.20	4490	-12.03	20230503	3180	24.21	20230103	4490	-12.03	20220908	3155	25.20	20221013	2.12	N	014440	500	100 억	10559722	N	N	15	N	N
77	20230616	150140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3925	40	2	1.03	247269265	63376	85.52	3860	3950	3850	5050	2720	3885	3901.62	52.80	0	22454	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	785	11.75	0.49	12	0.32	334.00	7968.00	4490	20220908	-12.58	3155	20221013	24.41	4490	-12.58	20230503	3180	23.43	20230103	4490	-12.58	20220908	3155	24.41	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
78	20230616	140552	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3935	50	2	1.29	241678960	61952	83.60	3860	3950	3850	5050	2720	3885	3901.07	52.80	0	21810	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	787	11.78	0.49	12	0.31	334.00	7968.00	4490	20220908	-12.36	3155	20221013	24.72	4490	-12.36	20230503	3180	23.74	20230103	4490	-12.36	20220908	3155	24.72	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
79	20230616	130111	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3940	55	2	1.42	161572000	41535	56.05	3860	3950	3850	5050	2720	3885	3890.02	52.80	0	20231	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	788	11.80	0.49	12	0.21	334.00	7968.00	4490	20220908	-12.25	3155	20221013	24.88	4490	-12.25	20230503	3180	23.90	20230103	4490	-12.25	20220908	3155	24.88	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
80	20230616	120235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3920	35	2	0.90	158610420	40783	55.03	3860	3950	3850	5050	2720	3885	3889.13	52.80	0	20260	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	784	11.74	0.49	12	0.20	334.00	7968.00	4490	20220908	-12.69	3155	20221013	24.25	4490	-12.69	20230503	3180	23.27	20230103	4490	-12.69	20220908	3155	24.25	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
81	20230616	110629	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3920	35	2	0.90	150277255	38661	52.17	3860	3935	3850	5050	2720	3885	3887.05	52.80	0	19054	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	784	11.74	0.49	12	0.19	334.00	7968.00	4490	20220908	-12.69	3155	20221013	24.25	4490	-12.69	20230503	3180	23.27	20230103	4490	-12.69	20220908	3155	24.25	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
82	20230616	100829	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3900	15	2	0.39	75915805	19593	26.44	3860	3900	3850	5050	2720	3885	3874.64	52.80	0	12106	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	780	11.68	0.49	12	0.10	334.00	7968.00	4490	20220908	-13.14	3155	20221013	23.61	4490	-13.14	20230503	3180	22.64	20230103	4490	-13.14	20220908	3155	23.61	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
83	20230616	090847	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3890	5	2	0.13	19379930	5016	6.77	3860	3890	3850	5050	2720	3885	3863.62	52.80	0	1739	4008	3946	3878	3816	3748	3912	3782	100	1165	500	2790	5	1	20000000	778	11.65	0.49	12	0.03	334.00	7968.00	4490	20220908	-13.36	3155	20221013	23.30	4490	-13.36	20230503	3180	22.33	20230103	4490	-13.36	20220908	3155	23.30	20221013	2.12	N	014440	500	100 억	10559722	N	N	19	N	N
84	20230615	150913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3875	-55	5	-1.40	252618455	65404	52.25	3930	3940	3810	5100	2755	3930	3862.43	52.77	0	5681	4230	4080	3940	3790	3650	4010	3720	100	1172	500	2820	5	1	20000000	775	11.60	0.49	12	0.33	334.00	7968.00	4490	20220908	-13.70	3155	20221013	22.82	4490	-13.70	20230503	3180	21.86	20230103	4490	-13.70	20220908	3155	22.82	20221013	2.12	N	014440	500	100 억	10554337	N	N	27	N	N
85	20230615	140635	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3860	-70	5	-1.78	236100015	61138	48.84	3930	3940	3810	5100	2755	3930	3861.76	52.77	0	6808	4230	4080	3940	3790	3650	4010	3720	100	1172	500	2820	5	1	20000000	772	11.56	0.48	12	0.31	334.00	7968.00	4490	20220908	-14.03	3155	20221013	22.35	4490	-14.03	20230503	3180	21.38	20230103	4490	-14.03	20220908	3155	22.35	20221013	2.12	N	014440	500	100 억	10554337	N	N	27	N	N
86	20230615	130821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3860	-70	5	-1.78	221034530	57221	45.71	3930	3940	3810	5100	2755	3930	3862.82	52.77	0	7824	4230	4080	3940	3790	3650	4010	3720	100	1172	500	2820	5	1	20000000	772	11.56	0.48	12	0.29	334.00	7968.00	4490	20220908	-14.03	3155	20221013	22.35	4490	-14.03	20230503	3180	21.38	20230103	4490	-14.03	20220908	3155	22.35	20221013	2.12	N	014440	500	100 억	10554337	N	N	27	N	N
87	20230615	120809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3855	-75	5	-1.91	211977860	54871	43.83	3930	3940	3810	5100	2755	3930	3863.20	52.77	0	8881	4230	4080	3940	3790	3650	4010	3720	100	1172	500	2820	5	1	20000000	771	11.54	0.48	12	0.27	334.00	7968.00	4490	20220908	-14.14	3155	20221013	22.19	4490	-14.14	20230503	3180	21.23	20230103	4490	-14.14	20220908	3155	22.19	20221013	2.12	N	014440	500	100 억	10554337	N	N	27	N	N
88	20230615	110233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3865	-65	5	-1.65	132210940	34020	27.18	3930	3940	3840	5100	2755	3930	3886.27	52.77	0	3808	4230	4080	3940	3790	3650	4010	3720	100	1172	500	2820	5	1	20000000	773	11.57	0.49	12	0.17	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.12	N	014440	500	100 억	10554337	N	N	27	N	N
89	20230611	184713	55	50.00	KOSPI	화학	N	N	N	Y	50	N	3960	0	3	0.00	144786205	36599	106.09	3945	3985	3935	5140	2775	3960	3955.94	52.73	4122	4122	4020	3990	3950	3920	3880	4005	3935	100	1182	500	2850	5	1	20000000	792	11.86	0.50	12	0.18	334.00	7968.00	4490	20220908	-11.80	3155	20221013	25.52	4490	-11.80	20230503	3180	24.53	20230103	4490	-11.80	20220908	3155	25.52	20221013	2.29	N	014440	500	100 억	10545011	N	N	45	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History